Subversion Repositories php-qbpwcf

Rev

Rev 23 | Details | Compare with Previous | Last modification | View Log | RSS feed

Rev Author Line No. Line
23 liveuser 1 
Date,Open,High,Low,Close,Volume,Adj Close
2 
2014-08-08,45.90,46.39,45.85,46.33,4992300,46.33
3 
2014-08-07,46.45,46.50,45.60,45.67,6689400,45.67
4 
2014-08-06,45.88,46.44,45.78,46.17,4940900,46.17
5 
2014-08-05,46.46,46.46,45.92,45.99,7867500,45.99
6 
2014-08-04,46.20,46.51,46.05,46.39,5327100,46.39
7 
2014-08-01,46.27,46.63,46.12,46.24,7316800,46.24
8 
2014-07-31,46.84,46.94,46.02,46.25,8564900,46.25
9 
2014-07-30,47.00,47.38,46.76,47.23,5408200,47.23
10 
2014-07-29,47.19,47.48,46.77,46.77,6139700,46.77
11 
2014-07-28,46.85,47.44,46.38,47.35,11324800,47.05
12 
2014-07-25,47.73,47.73,46.77,46.82,9472100,46.52
13 
2014-07-24,48.50,48.61,47.78,47.86,9868300,47.56
14 
2014-07-23,49.22,49.24,48.15,48.20,12255400,47.89
15 
2014-07-22,49.00,49.24,48.44,49.12,8210500,48.81
16 
2014-07-21,48.08,49.34,48.08,49.17,7681800,48.86
17 
2014-07-18,48.42,48.97,48.17,48.82,5178800,48.51
18 
2014-07-17,48.53,48.93,48.06,48.15,5321300,47.84
19 
2014-07-16,49.00,49.20,48.81,49.05,4894500,48.74
20 
2014-07-15,48.98,49.12,48.42,48.66,5461600,48.35
21 
2014-07-14,49.44,49.53,48.86,48.92,5171500,48.61
22 
2014-07-11,48.83,49.29,48.83,49.29,4231400,48.98
23 
2014-07-10,48.76,49.09,48.28,49.00,4907400,48.69
24 
2014-07-09,49.06,49.41,48.83,49.28,4378200,48.97
25 
2014-07-08,48.52,49.04,48.52,48.85,4789800,48.54
26 
2014-07-07,48.73,49.09,48.73,48.92,2912700,48.61
27 
2014-07-03,48.58,48.98,48.50,48.95,1689500,48.64
28 
2014-07-02,48.33,48.67,48.33,48.51,2825500,48.20
29 
2014-07-01,48.03,48.73,47.93,48.49,4714500,48.18
30 
2014-06-30,47.67,47.95,47.48,47.79,3109800,47.49
31 
2014-06-27,47.72,47.78,47.37,47.76,4105900,47.46
32 
2014-06-26,48.04,48.05,47.38,47.79,3533000,47.49
33 
2014-06-25,46.66,48.11,46.55,48.04,3645000,47.74
34 
2014-06-24,47.89,48.20,47.64,47.71,3732800,47.41
35 
2014-06-23,47.98,48.17,47.82,48.08,3002500,47.78
36 
2014-06-20,48.06,48.22,47.56,47.94,8463900,47.64
37 
2014-06-19,48.08,48.21,47.62,47.91,5185400,47.61
38 
2014-06-18,48.28,48.30,47.63,47.87,3973100,47.57
39 
2014-06-17,47.96,48.32,47.92,48.26,3845300,47.95
40 
2014-06-16,48.05,48.29,47.80,48.13,4473200,47.83
41 
2014-06-13,48.28,48.45,47.91,48.33,4763500,48.02
42 
2014-06-12,47.89,48.24,47.83,48.14,5782600,47.83
43 
2014-06-11,47.86,48.24,47.67,48.09,3333300,47.79
44 
2014-06-10,47.78,47.98,47.65,47.97,2697000,47.67
45 
2014-06-09,47.54,47.97,47.48,47.88,4376700,47.58
46 
2014-06-06,47.69,47.77,47.38,47.50,2965800,47.20
47 
2014-06-05,45.86,47.49,45.65,47.40,4038200,47.10
48 
2014-06-04,47.19,47.19,46.77,46.85,3497700,46.55
49 
2014-06-03,46.93,47.19,46.78,46.99,3955200,46.69
50 
2014-06-02,47.00,47.24,46.78,46.99,3379700,46.69
51 
2014-05-30,46.84,47.00,46.44,46.98,4576100,46.68
52 
2014-05-29,46.57,46.66,46.39,46.66,2975300,46.36
53 
2014-05-28,46.29,46.53,45.97,46.46,3976400,46.17
54 
2014-05-27,46.38,46.79,46.24,46.35,4594900,46.06
55 
2014-05-23,46.08,46.30,45.92,46.25,3864500,45.96
56 
2014-05-22,45.74,46.26,45.62,46.14,4279700,45.85
57 
2014-05-21,45.94,45.95,45.35,45.65,3993300,45.36
58 
2014-05-20,45.42,45.83,45.38,45.71,4440100,45.42
59 
2014-05-19,45.21,45.83,45.13,45.60,4692100,45.31
60 
2014-05-16,45.12,45.22,44.75,44.99,6593500,44.70
61 
2014-05-15,45.53,45.66,44.68,44.89,8456000,44.61
62 
2014-05-14,45.83,46.28,45.46,45.61,6239800,45.32
63 
2014-05-13,46.91,47.01,46.10,46.14,8041500,45.85
64 
2014-05-12,46.13,47.15,45.98,46.95,6529000,46.65
65 
2014-05-09,46.04,46.18,45.48,45.84,5549800,45.55
66 
2014-05-08,45.59,46.60,45.37,46.11,6113600,45.82
67 
2014-05-07,45.33,45.66,45.08,45.58,4491500,45.29
68 
2014-05-06,45.63,45.86,45.32,45.38,4431200,45.09
69 
2014-05-05,45.49,45.86,45.38,45.72,3970900,45.43
70 
2014-05-02,45.57,45.97,45.25,45.78,6002400,45.49
71 
2014-05-01,45.91,46.00,45.15,45.23,9211400,44.94
72 
2014-04-30,45.96,46.17,45.43,45.45,9909700,45.16
73 
2014-04-29,45.82,46.22,45.63,46.12,7783900,45.83
74 
2014-04-28,46.46,46.73,45.21,45.45,13496500,45.16
75 
2014-04-25,47.99,48.16,45.94,46.34,12403800,45.75
76 
2014-04-24,47.78,49.11,47.63,48.47,13421500,47.85
77 
2014-04-23,46.55,47.00,46.42,46.46,5865900,45.87
78 
2014-04-22,45.88,46.71,45.54,46.59,4981400,46.00
79 
2014-04-21,46.18,46.24,45.68,46.11,3000900,45.52
80 
2014-04-17,45.35,46.06,45.08,45.83,6542500,45.24
81 
2014-04-16,45.70,45.73,44.54,45.21,8908100,44.63
82 
2014-04-15,45.38,45.99,45.04,45.81,6506100,45.23
83 
2014-04-14,45.76,45.76,44.92,45.32,5175100,44.74
84 
2014-04-11,44.77,45.74,44.73,44.98,8361500,44.41
85 
2014-04-10,47.12,47.29,45.52,45.53,8497300,44.95
86 
2014-04-09,46.95,47.36,46.56,47.24,4638900,46.64
87 
2014-04-08,46.36,46.90,46.28,46.77,6590100,46.17
88 
2014-04-07,46.29,46.90,46.02,46.25,7278000,45.66
89 
2014-04-04,47.89,48.00,46.23,46.34,7418800,45.75
90 
2014-04-03,47.73,47.89,47.50,47.69,2626800,47.08
91 
2014-04-02,47.58,47.97,47.47,47.62,5153900,47.01
92 
2014-04-01,47.32,49.77,47.12,47.53,6467800,46.92
93 
2014-03-31,47.06,47.44,46.86,47.16,4650500,46.56
94 
2014-03-28,46.23,47.06,46.12,46.64,4329500,46.04
95 
2014-03-27,46.45,46.62,46.00,46.08,4935700,45.49
96 
2014-03-26,46.98,47.25,46.23,46.39,6824900,45.80
97 
2014-03-25,46.84,46.90,46.10,46.69,6606500,46.09
98 
2014-03-24,46.80,47.00,46.20,46.57,6884000,45.98
99 
2014-03-21,47.43,47.65,46.49,47.15,21693300,46.55
100 
2014-03-20,45.55,46.97,45.41,46.95,7694600,46.35
101 
2014-03-19,45.51,46.01,45.27,45.52,5830900,44.94
102 
2014-03-18,45.21,45.65,45.07,45.40,4093400,44.82
103 
2014-03-17,44.54,45.52,44.41,45.27,5894500,44.69
104 
2014-03-14,44.95,45.29,44.29,44.31,10047300,43.74
105 
2014-03-13,46.50,46.78,44.92,44.99,9890400,44.42
106 
2014-03-12,45.52,46.60,45.52,46.43,9523400,45.84
107 
2014-03-11,45.99,46.24,45.30,45.67,4978200,45.09
108 
2014-03-10,45.91,46.00,45.53,45.87,3370300,45.28
109 
2014-03-07,45.88,46.04,45.62,45.85,3872400,45.26
110 
2014-03-06,45.31,45.75,45.21,45.68,4803100,45.10
111 
2014-03-05,44.15,45.60,44.15,45.18,5094800,44.60
112 
2014-03-04,44.83,45.41,44.82,45.26,5112200,44.68
113 
2014-03-03,44.68,44.94,44.35,44.58,4679400,44.01
114 
2014-02-28,44.88,45.19,44.58,44.96,5772900,44.39
115 
2014-02-27,44.53,44.82,44.48,44.78,4343500,44.21
116 
2014-02-26,44.50,44.94,44.49,44.63,4532100,44.06
117 
2014-02-25,44.49,44.71,44.07,44.47,5303900,43.90
118 
2014-02-24,44.22,44.83,44.20,44.45,5311800,43.88
119 
2014-02-21,44.40,44.43,44.02,44.15,5669500,43.59
120 
2014-02-20,43.85,44.26,43.80,44.20,5371100,43.64
121 
2014-02-19,43.83,44.15,43.67,43.93,5346600,43.37
122 
2014-02-18,43.75,44.07,43.24,44.01,5826100,43.45
123 
2014-02-14,43.52,43.94,43.40,43.86,4907400,43.30
124 
2014-02-13,43.05,43.75,43.05,43.74,5029100,43.18
125 
2014-02-12,43.24,43.44,43.01,43.30,5041200,42.75
126 
2014-02-11,42.76,43.29,42.31,43.13,7149900,42.58
127 
2014-02-10,41.97,42.37,41.89,42.36,4666000,41.82
128 
2014-02-07,41.56,42.00,41.29,41.95,6005000,41.41
129 
2014-02-06,41.19,41.44,41.00,41.23,4734500,40.70
130 
2014-02-05,40.63,41.13,40.33,40.97,9254300,40.45
131 
2014-02-04,41.60,41.70,40.85,40.89,10529900,40.37
132 
2014-02-03,42.42,42.50,41.38,41.50,12669400,40.97
133 
2014-01-31,41.35,42.65,41.26,42.40,12821700,41.86
134 
2014-01-30,42.61,42.93,42.43,42.69,6703000,42.14
135 
2014-01-29,42.32,42.75,42.24,42.40,8619600,41.86
136 
2014-01-28,42.58,42.93,42.30,42.90,6356100,42.06
137 
2014-01-27,42.95,43.27,42.55,42.64,7360000,41.80
138 
2014-01-24,43.79,44.03,42.88,42.95,10676700,42.11
139 
2014-01-23,44.12,44.55,43.95,44.09,8236400,43.22
140 
2014-01-22,43.70,44.82,43.55,44.61,9822000,43.73
141 
2014-01-21,43.75,43.93,43.37,43.85,7413800,42.99
142 
2014-01-17,43.20,43.85,43.01,43.45,6614200,42.60
143 
2014-01-16,43.52,43.60,43.24,43.37,4086900,42.52
144 
2014-01-15,43.45,43.65,43.10,43.54,6605400,42.68
145 
2014-01-14,42.50,43.40,42.35,43.34,6892700,42.49
146 
2014-01-13,42.96,43.10,42.12,42.24,6759100,41.41
147 
2014-01-10,43.15,43.25,42.74,43.11,5330900,42.26
148 
2014-01-09,43.28,43.39,42.90,43.06,3383800,42.21
149 
2014-01-08,42.96,43.32,42.62,43.29,6353500,42.44
150 
2014-01-07,42.98,43.11,42.64,42.70,5078900,41.86
151 
2014-01-06,43.25,43.28,42.85,42.93,4446300,42.09
152 
2014-01-03,43.12,43.46,42.97,43.29,4693300,42.44
153 
2014-01-02,43.44,43.50,42.88,43.10,6959200,42.25
154 
2013-12-31,44.04,44.09,43.79,43.91,2631300,43.05
155 
2013-12-30,43.50,43.91,43.49,43.90,2445700,43.04
156 
2013-12-27,43.77,43.83,43.59,43.67,1938000,42.81
157 
2013-12-26,43.52,43.65,43.45,43.59,1960100,42.73
158 
2013-12-24,43.31,43.60,43.25,43.43,1339900,42.58
159 
2013-12-23,43.00,43.41,42.90,43.36,3908600,42.51
160 
2013-12-20,42.76,43.00,42.49,42.84,8648200,42.00
161 
2013-12-19,43.11,43.11,42.28,42.46,4910200,41.62
162 
2013-12-18,42.51,43.10,42.05,43.10,6390700,42.25
163 
2013-12-17,42.26,42.61,42.23,42.43,3570500,41.60
164 
2013-12-16,42.18,42.58,42.05,42.29,4144400,41.46
165 
2013-12-13,42.65,42.78,41.91,41.95,5596000,41.12
166 
2013-12-12,42.33,42.75,42.30,42.42,6970500,41.59
167 
2013-12-11,43.45,43.50,42.78,42.81,4169600,41.97
168 
2013-12-10,43.49,43.65,43.28,43.41,5146200,42.56
169 
2013-12-09,43.65,43.67,43.32,43.58,5121700,42.72
170 
2013-12-06,43.01,43.56,43.01,43.49,4794000,42.63
171 
2013-12-05,42.48,42.73,42.39,42.66,4486700,41.82
172 
2013-12-04,42.67,43.07,42.22,42.43,6592500,41.60
173 
2013-12-03,42.62,42.94,42.39,42.84,6318700,42.00
174 
2013-12-02,42.95,43.00,42.72,42.81,4389600,41.97
175 
2013-11-29,42.63,43.08,42.51,43.00,3756400,42.15
176 
2013-11-27,42.10,42.58,41.94,42.52,4764300,41.68
177 
2013-11-26,42.59,42.85,42.56,42.70,4181000,41.86
178 
2013-11-25,42.66,42.74,42.42,42.55,6201200,41.71
179 
2013-11-22,42.43,42.67,42.15,42.64,5002300,41.80
180 
2013-11-21,42.08,42.49,42.01,42.44,3826700,41.61
181 
2013-11-20,42.40,42.40,41.81,41.93,4858800,41.11
182 
2013-11-19,42.48,42.70,42.09,42.15,3605000,41.32
183 
2013-11-18,42.62,42.70,42.33,42.44,4000400,41.61
184 
2013-11-15,42.60,42.74,42.29,42.55,4231800,41.71
185 
2013-11-14,42.23,42.75,42.21,42.63,6114500,41.79
186 
2013-11-13,41.65,42.41,41.51,42.39,7129600,41.56
187 
2013-11-12,41.61,41.99,41.61,41.85,4176800,41.03
188 
2013-11-11,41.94,42.00,41.64,41.79,4291000,40.97
189 
2013-11-08,41.84,42.04,41.56,41.98,5590100,41.15
190 
2013-11-07,42.26,42.30,41.51,41.65,6335400,40.83
191 
2013-11-06,42.11,42.26,41.90,42.14,4637300,41.31
192 
2013-11-05,41.75,42.04,41.50,41.90,5350400,41.08
193 
2013-11-04,42.18,42.24,41.89,41.99,3681600,41.16
194 
2013-11-01,42.36,42.37,41.82,42.03,6033800,41.20
195 
2013-10-31,41.70,42.34,41.65,42.09,9643500,41.26
196 
2013-10-30,41.66,42.33,41.56,41.72,11278100,40.90
197 
2013-10-29,41.41,41.77,40.92,41.76,11073600,40.94
198 
2013-10-28,40.13,41.07,40.09,41.01,11604000,39.91
199 
2013-10-25,39.95,40.27,39.79,40.23,7152100,39.15
200 
2013-10-24,39.65,40.28,39.65,39.88,6663600,38.81
201 
2013-10-23,40.00,40.11,39.19,39.73,12047600,38.66
202 
2013-10-22,40.18,40.46,39.78,40.28,13064800,39.20
203 
2013-10-21,40.55,41.22,40.54,40.99,9658800,39.89
204 
2013-10-18,40.69,40.76,40.34,40.71,5724400,39.62
205 
2013-10-17,40.28,40.72,40.09,40.65,4972800,39.56
206 
2013-10-16,39.99,40.77,39.74,40.75,8301700,39.66
207 
2013-10-15,40.51,40.60,40.21,40.25,6437400,39.17
208 
2013-10-14,40.23,40.64,40.14,40.55,6080400,39.46
209 
2013-10-11,39.82,40.43,39.82,40.38,4500100,39.30
210 
2013-10-10,39.57,40.24,39.56,40.12,6383900,39.04
211 
2013-10-09,39.32,39.49,38.92,39.29,6859200,38.24
212 
2013-10-08,39.90,39.90,39.20,39.24,6427000,38.19
213 
2013-10-07,39.61,40.22,39.52,39.86,5850700,38.79
214 
2013-10-04,40.25,40.25,39.83,39.93,6539300,38.86
215 
2013-10-03,40.06,40.36,39.81,40.22,5899200,39.14
216 
2013-10-02,40.11,40.47,40.08,40.26,4255100,39.18
217 
2013-10-01,40.34,40.55,40.23,40.40,3942000,39.32
218 
2013-09-30,39.88,40.41,39.68,40.29,5521700,39.21
219 
2013-09-27,40.25,40.33,40.00,40.16,3799300,39.08
220 
2013-09-26,40.52,40.54,40.15,40.38,3275500,39.30
221 
2013-09-25,40.43,40.52,40.21,40.32,4421200,39.24
222 
2013-09-24,40.45,40.56,40.23,40.31,4440700,39.23
223 
2013-09-23,40.50,40.62,40.25,40.47,5780200,39.38
224 
2013-09-20,40.89,40.91,40.51,40.52,7179000,39.43
225 
2013-09-19,40.91,40.94,40.67,40.80,5066800,39.70
226 
2013-09-18,40.70,40.90,40.55,40.85,7654400,39.75
227 
2013-09-17,40.66,40.84,40.39,40.73,4061200,39.64
228 
2013-09-16,40.50,40.58,40.28,40.45,5393100,39.36
229 
2013-09-13,40.06,40.30,39.74,40.28,4272300,39.20
230 
2013-09-12,39.93,40.11,39.66,39.91,5855600,38.84
231 
2013-09-11,40.05,40.39,39.96,40.03,6720000,38.96
232 
2013-09-10,39.96,40.36,39.88,40.31,6427400,39.23
233 
2013-09-09,39.39,39.84,39.25,39.75,3656700,38.68
234 
2013-09-06,39.60,39.60,38.98,39.18,4770400,38.13
235 
2013-09-05,39.36,39.58,39.29,39.48,4374400,38.42
236 
2013-09-04,38.77,39.47,38.52,39.37,6224400,38.31
237 
2013-09-03,38.62,39.09,38.48,38.64,4466800,37.60
238 
2013-08-30,38.64,38.65,38.06,38.20,4377300,37.17
239 
2013-08-29,38.38,38.82,38.26,38.61,3192400,37.57
240 
2013-08-28,38.37,38.69,38.14,38.43,5115000,37.40
241 
2013-08-27,38.81,38.81,38.12,38.25,9172200,37.22
242 
2013-08-26,39.16,39.56,39.04,39.19,6757700,38.14
243 
2013-08-23,38.93,39.14,38.71,39.07,5162800,38.02
244 
2013-08-22,38.62,38.95,38.35,38.82,4258600,37.78
245 
2013-08-21,38.30,38.76,38.00,38.45,9314200,37.42
246 
2013-08-20,38.58,38.86,38.45,38.75,5428900,37.71
247 
2013-08-19,38.94,39.03,38.41,38.44,5365800,37.41
248 
2013-08-16,38.63,39.05,38.44,38.74,5714600,37.70
249 
2013-08-15,38.67,38.90,38.36,38.65,8551200,37.61
250 
2013-08-14,39.78,39.79,39.04,39.17,11735300,38.12
251 
2013-08-13,39.70,39.92,39.45,39.76,4100300,38.69
252 
2013-08-12,39.48,39.92,39.48,39.71,3506600,38.64
253 
2013-08-09,39.55,39.94,39.51,39.78,5768600,38.71
254 
2013-08-08,39.85,39.96,39.42,39.65,3897300,38.59
255 
2013-08-07,39.55,39.89,39.49,39.65,4513300,38.59
256 
2013-08-06,39.81,39.99,39.53,39.73,5140100,38.66
257 
2013-08-05,39.72,39.90,39.66,39.86,4514300,38.79
258 
2013-08-02,39.63,39.99,39.41,39.94,9305700,38.87
259 
2013-08-01,39.36,39.90,39.25,39.82,8625100,38.75
260 
2013-07-31,38.98,39.35,38.78,39.18,8871300,38.13
261 
2013-07-30,38.73,39.05,38.62,38.76,6160000,37.72
262 
2013-07-29,38.62,38.99,38.54,38.59,4970300,37.55
263 
2013-07-26,38.76,39.12,38.75,39.11,6965000,37.79
264 
2013-07-25,38.91,39.27,38.73,39.25,9191700,37.92
265 
2013-07-24,38.97,39.21,38.66,38.93,10252200,37.61
266 
2013-07-23,38.65,39.74,38.58,38.93,21958000,37.61
267 
2013-07-22,37.55,37.60,37.22,37.42,7906500,36.15
268 
2013-07-19,37.53,37.60,37.13,37.26,8238400,36.00
269 
2013-07-18,37.89,38.10,37.56,37.60,6911300,36.33
270 
2013-07-17,37.93,38.16,37.80,37.90,5810900,36.62
271 
2013-07-16,37.89,37.95,37.62,37.82,5192600,36.54
272 
2013-07-15,37.49,37.83,37.41,37.79,6279500,36.51
273 
2013-07-12,37.20,37.49,37.01,37.49,6618900,36.22
274 
2013-07-11,36.86,37.31,36.84,37.17,10298900,35.91
275 
2013-07-10,36.06,36.67,36.06,36.59,7016500,35.35
276 
2013-07-09,36.00,36.41,35.96,36.24,6284900,35.01
277 
2013-07-08,36.13,36.16,35.41,35.69,8024200,34.48
278 
2013-07-05,35.76,36.02,35.52,36.00,5764600,34.78
279 
2013-07-03,34.85,35.78,34.81,35.47,4074200,34.27
280 
2013-07-02,34.89,35.66,34.83,35.13,7795600,33.94
281 
2013-07-01,34.95,35.38,34.94,35.04,5246700,33.86
282 
2013-06-28,34.59,35.08,34.51,34.85,11343300,33.67
283 
2013-06-27,35.06,35.19,34.85,34.85,6720200,33.67
284 
2013-06-26,35.28,35.41,34.91,34.96,6596900,33.78
285 
2013-06-25,34.63,35.16,34.47,35.02,7825800,33.84
286 
2013-06-24,34.82,34.96,34.10,34.19,9087400,33.03
287 
2013-06-21,34.79,35.06,34.40,34.95,14860300,33.77
288 
2013-06-20,35.41,35.50,34.52,34.63,8734600,33.46
289 
2013-06-19,36.23,36.29,35.61,35.71,5850300,34.50
290 
2013-06-18,35.89,36.34,35.68,36.12,5691600,34.90
291 
2013-06-17,35.80,36.24,35.60,35.78,6750900,34.57
292 
2013-06-14,35.36,35.77,35.24,35.48,6267600,34.28
293 
2013-06-13,34.85,35.58,34.58,35.48,7036400,34.28
294 
2013-06-12,35.50,35.53,34.65,34.79,8378600,33.61
295 
2013-06-11,36.00,36.02,35.17,35.26,9795200,34.07
296 
2013-06-10,36.25,36.76,36.12,36.62,7941300,35.38
297 
2013-06-07,35.98,36.25,35.66,36.18,5828200,34.96
298 
2013-06-06,35.83,36.07,35.21,35.67,6104900,34.46
299 
2013-06-05,36.61,36.61,35.81,35.87,6851900,34.66
300 
2013-06-04,36.42,36.99,36.42,36.64,9021500,35.40
301 
2013-06-03,35.94,36.19,35.73,36.03,8403800,34.81
302 
2013-05-31,36.08,36.41,35.88,35.91,8188900,34.70
303 
2013-05-30,35.92,36.63,35.92,36.47,15275100,35.24
304 
2013-05-29,36.04,36.29,35.87,36.09,7809600,34.87
305 
2013-05-28,36.65,36.72,36.13,36.20,5578500,34.98
306 
2013-05-24,35.74,36.01,35.53,35.99,4786900,34.77
307 
2013-05-23,35.73,36.16,35.53,35.99,7566200,34.77
308 
2013-05-22,36.48,36.74,35.81,36.01,10122900,34.79
309 
2013-05-21,36.70,36.80,36.51,36.60,6651600,35.36
310 
2013-05-20,36.75,36.84,36.58,36.63,8727600,35.39
311 
2013-05-17,36.68,36.83,36.57,36.77,10018700,35.53
312 
2013-05-16,36.79,36.98,36.58,36.60,10209300,35.36
313 
2013-05-15,36.57,36.88,36.46,36.81,11922000,35.57
314 
2013-05-14,36.53,36.80,36.48,36.51,7124900,35.28
315 
2013-05-13,36.92,37.03,36.54,36.54,9398700,35.30
316 
2013-05-10,37.23,37.23,36.86,37.04,8742300,35.79
317 
2013-05-09,37.00,37.36,36.94,37.01,7754600,35.76
318 
2013-05-08,36.92,37.23,36.91,37.09,6355900,35.84
319 
2013-05-07,37.11,37.15,36.86,37.04,5820100,35.79
320 
2013-05-06,37.19,37.25,36.81,37.04,6140200,35.79
321 
2013-05-03,36.94,37.20,36.87,37.01,11805400,35.76
322 
2013-05-02,36.58,36.90,36.30,36.70,9582100,35.46
323 
2013-05-01,36.25,36.80,35.86,36.41,15212000,35.18
324 
2013-04-30,35.95,36.24,35.76,36.21,7430700,34.99
325 
2013-04-29,35.98,36.10,35.68,35.97,5335500,34.75
326 
2013-04-26,35.58,35.89,35.50,35.74,6990800,34.53
327 
2013-04-25,36.16,36.26,35.93,36.11,11218600,34.62
328 
2013-04-24,35.53,36.14,35.33,36.01,12074200,34.52
329 
2013-04-23,35.32,36.23,35.16,35.70,15246700,34.23
330 
2013-04-22,34.31,35.60,34.06,34.81,10722800,33.37
331 
2013-04-19,33.83,34.40,33.56,34.25,10701100,32.84
332 
2013-04-18,34.65,34.81,33.88,33.92,12616900,32.52
333 
2013-04-17,35.00,35.03,34.01,34.21,17043900,32.80
334 
2013-04-16,35.43,35.86,35.16,35.74,9367200,34.26
335 
2013-04-15,35.58,35.88,35.27,35.27,9517000,33.81
336 
2013-04-12,35.67,35.88,35.23,35.85,6753100,34.37
337 
2013-04-11,35.45,35.92,35.37,35.69,10085600,34.22
338 
2013-04-10,35.35,35.77,35.23,35.76,8048200,34.28
339 
2013-04-09,35.11,35.40,34.80,35.16,7745400,33.71
340 
2013-04-08,34.29,35.08,34.26,35.07,8662800,33.62
341 
2013-04-05,34.11,34.23,33.81,34.20,11092000,32.79
342 
2013-04-04,34.26,34.63,34.08,34.49,9406500,33.07
343 
2013-04-03,34.74,34.89,34.00,34.15,13625700,32.74
344 
2013-04-02,34.79,35.02,34.57,34.77,8763300,33.33
345 
2013-04-01,35.26,35.56,34.86,35.01,11066900,33.56
346 
2013-03-28,35.01,35.50,34.99,35.48,8651800,34.01
347 
2013-03-27,34.82,35.12,34.56,35.08,8214600,33.63
348 
2013-03-26,34.74,35.11,34.62,35.10,7249200,33.65
349 
2013-03-25,34.56,34.88,34.31,34.48,7552800,33.06
350 
2013-03-22,34.49,34.72,34.33,34.46,7647400,33.04
351 
2013-03-21,34.78,34.93,34.24,34.29,9540200,32.87
352 
2013-03-20,34.92,35.15,34.81,35.06,7556000,33.61
353 
2013-03-19,34.69,34.91,34.29,34.66,11004700,33.23
354 
2013-03-18,34.21,34.98,34.21,34.62,9094600,33.19
355 
2013-03-15,35.20,35.40,34.85,35.08,14809100,33.63
356 
2013-03-14,35.50,35.73,35.32,35.38,8676000,33.92
357 
2013-03-13,35.20,35.38,35.05,35.29,9363100,33.83
358 
2013-03-12,35.50,35.72,35.31,35.62,10862800,34.15
359 
2013-03-11,35.27,35.59,35.11,35.52,8907500,34.05
360 
2013-03-08,35.30,35.32,34.82,35.29,11510500,33.83
361 
2013-03-07,35.19,35.25,35.06,35.20,8423000,33.75
362 
2013-03-06,35.03,35.26,34.95,35.14,8706000,33.69
363 
2013-03-05,34.68,35.01,34.59,35.00,12979700,33.55
364 
2013-03-04,34.44,34.57,34.11,34.56,7424800,33.13
365 
2013-03-01,34.13,34.57,33.83,34.52,9336900,33.09
366 
2013-02-28,34.37,34.66,34.24,34.43,13413000,33.01
367 
2013-02-27,33.80,34.48,33.71,34.29,7104600,32.87
368 
2013-02-26,33.71,33.98,33.62,33.76,9811800,32.37
369 
2013-02-25,34.20,34.45,33.71,33.73,13942700,32.34
370 
2013-02-22,33.15,34.25,33.15,34.18,20543100,32.77
371 
2013-02-21,32.99,33.00,32.19,32.48,11422300,31.14
372 
2013-02-20,33.98,33.99,33.05,33.06,8968900,31.69
373 
2013-02-19,33.72,34.06,33.43,33.94,6098000,32.54
374 
2013-02-15,33.83,33.86,33.40,33.59,6519100,32.20
375 
2013-02-14,33.49,33.84,33.30,33.79,6394200,32.39
376 
2013-02-13,33.62,33.88,33.54,33.72,5424700,32.33
377 
2013-02-12,33.59,33.70,33.41,33.56,7055500,32.17
378 
2013-02-11,34.18,34.19,33.66,33.69,8275000,32.30
379 
2013-02-08,33.61,34.29,33.56,34.28,13022900,32.86
380 
2013-02-07,33.48,33.55,32.92,33.42,10626900,32.04
381 
2013-02-06,33.60,33.69,33.39,33.56,9102400,32.17
382 
2013-02-05,33.43,33.86,33.21,33.75,8434100,32.36
383 
2013-02-04,33.50,33.69,33.25,33.27,16353400,31.90
384 
2013-02-01,33.18,33.75,33.08,33.72,13854400,32.33
385 
2013-01-31,32.82,33.11,32.66,33.08,13790600,31.71
386 
2013-01-30,32.63,32.97,32.59,32.82,8352700,31.46
387 
2013-01-29,32.61,32.83,32.39,32.67,6183000,31.32
388 
2013-01-28,32.84,33.31,32.81,33.04,7773000,31.47
389 
2013-01-25,33.15,33.29,32.71,32.80,8436000,31.25
390 
2013-01-24,33.15,33.61,33.01,33.09,7827500,31.52
391 
2013-01-23,33.25,33.30,32.80,33.08,9516500,31.51
392 
2013-01-22,33.35,33.47,33.13,33.46,13045800,31.87
393 
2013-01-18,33.03,33.54,33.02,33.52,13294700,31.93
394 
2013-01-17,32.51,33.25,32.45,33.15,9193900,31.58
395 
2013-01-16,32.18,32.56,32.08,32.51,5415300,30.97
396 
2013-01-15,32.14,32.38,31.97,32.28,4922300,30.75
397 
2013-01-14,32.25,32.64,32.25,32.34,5516500,30.81
398 
2013-01-11,32.41,32.64,32.33,32.42,5376500,30.88
399 
2013-01-10,32.11,32.57,32.08,32.43,8018700,30.89
400 
2013-01-09,31.58,32.01,31.57,32.00,6754000,30.48
401 
2013-01-08,31.75,32.00,31.39,31.55,6904200,30.05
402 
2013-01-07,31.77,32.19,31.77,31.92,7392900,30.41
403 
2013-01-04,32.00,32.18,31.75,31.82,7606600,30.31
404 
2013-01-03,32.15,32.28,31.78,31.89,8832500,30.38
405 
2013-01-02,31.55,32.41,31.49,32.31,13357500,30.78
406 
2012-12-31,30.48,30.99,30.30,30.89,7153000,29.43
407 
2012-12-28,30.55,30.89,30.44,30.47,4822300,29.03
408 
2012-12-27,30.74,30.93,30.44,30.74,6179000,29.28
409 
2012-12-26,30.91,31.16,30.75,30.81,4503700,29.35
410 
2012-12-24,30.82,30.95,30.66,30.93,1978900,29.46
411 
2012-12-21,30.93,31.08,30.40,30.93,13373000,29.46
412 
2012-12-20,31.25,31.36,30.97,31.28,6978900,29.80
413 
2012-12-19,31.35,31.81,31.25,31.25,8054800,29.77
414 
2012-12-18,31.00,31.55,30.87,31.34,9266200,29.85
415 
2012-12-17,30.48,30.99,30.44,30.91,7374000,29.44
416 
2012-12-14,30.45,31.10,30.36,30.80,9093300,29.34
417 
2012-12-13,30.92,31.25,30.44,30.58,7443500,29.13
418 
2012-12-12,31.07,31.27,30.71,31.06,11707000,29.59
419 
2012-12-11,29.95,31.14,29.90,31.01,16770100,29.54
420 
2012-12-10,29.82,29.95,29.71,29.82,7256800,28.41
421 
2012-12-07,29.88,29.89,29.52,29.85,5019100,28.44
422 
2012-12-06,29.82,30.06,29.64,29.81,5625300,28.40
423 
2012-12-05,29.58,29.94,29.48,29.86,5798000,28.44
424 
2012-12-04,29.64,29.79,29.39,29.61,8286300,28.21
425 
2012-12-03,29.76,29.85,29.56,29.61,5748000,28.21
426 
2012-11-30,30.06,30.20,29.44,29.47,11689200,28.07
427 
2012-11-29,29.80,30.10,29.65,30.05,8044900,28.63
428 
2012-11-28,29.34,29.83,29.05,29.78,8315700,28.37
429 
2012-11-27,29.64,29.78,29.40,29.46,6345500,28.06
430 
2012-11-26,29.52,29.78,29.29,29.63,6133500,28.23
431 
2012-11-23,29.44,29.84,29.17,29.59,4249900,28.19
432 
2012-11-21,29.30,29.42,29.06,29.20,5355700,27.82
433 
2012-11-20,28.76,29.31,28.60,29.31,9087400,27.92
434 
2012-11-19,28.70,28.94,28.45,28.90,8284500,27.53
435 
2012-11-16,28.82,28.95,28.05,28.32,12828700,26.98
436 
2012-11-15,28.75,29.08,28.65,28.79,9833900,27.43
437 
2012-11-14,29.43,29.64,28.70,28.76,10029300,27.40
438 
2012-11-13,29.31,29.74,29.29,29.38,9544100,27.99
439 
2012-11-12,29.56,29.69,29.34,29.51,7221300,28.11
440 
2012-11-09,29.13,29.90,29.00,29.51,11330700,28.11
441 
2012-11-08,29.26,29.50,29.12,29.14,8314200,27.76
442 
2012-11-07,29.62,29.73,28.97,29.29,10179200,27.90
443 
2012-11-06,29.49,30.02,29.39,29.94,13155400,28.52
444 
2012-11-05,28.66,29.51,28.46,29.47,10014100,28.07
445 
2012-11-02,29.27,29.30,28.48,28.53,9845000,27.18
446 
2012-11-01,28.30,29.23,28.17,29.21,9974900,27.83
447 
2012-10-31,28.90,28.90,28.06,28.09,9626600,26.76
448 
2012-10-26,28.09,28.92,28.06,28.92,13015600,27.35
449 
2012-10-25,28.00,28.20,27.87,28.13,9339800,26.60
450 
2012-10-24,27.91,27.98,27.42,27.70,8930500,26.20
451 
2012-10-23,27.34,27.98,27.21,27.84,13114500,26.33
452 
2012-10-22,27.69,28.24,27.63,27.79,9642500,26.28
453 
2012-10-19,28.76,28.77,27.74,27.81,11642400,26.30
454 
2012-10-18,28.46,28.86,28.32,28.76,10508200,27.20
455 
2012-10-17,28.19,28.74,28.12,28.47,8143700,26.92
456 
2012-10-16,28.32,28.78,28.25,28.73,8000600,27.17
457 
2012-10-15,27.79,28.61,27.73,28.22,13724900,26.69
458 
2012-10-12,27.28,27.53,27.06,27.28,7583200,25.80
459 
2012-10-11,27.15,27.53,27.00,27.30,9962000,25.82
460 
2012-10-10,27.39,27.44,27.06,27.17,9056700,25.69
461 
2012-10-09,27.95,27.99,27.27,27.32,9783500,25.84
462 
2012-10-08,27.94,28.23,27.78,27.99,6772400,26.47
463 
2012-10-05,28.06,28.53,27.98,28.16,10466600,26.63
464 
2012-10-04,27.59,27.91,27.43,27.91,5766000,26.39
465 
2012-10-03,27.35,27.70,27.35,27.47,8758500,25.98
466 
2012-10-02,27.75,27.80,27.51,27.61,8798800,26.11
467 
2012-10-01,27.55,27.81,27.47,27.61,9697700,26.11
468 
2012-09-28,27.72,27.82,27.40,27.56,9304500,26.06
469 
2012-09-27,27.72,27.95,27.43,27.88,9243300,26.37
470 
2012-09-26,27.46,27.58,26.94,27.57,16989600,26.07
471 
2012-09-25,28.80,28.95,27.78,27.83,10702200,26.32
472 
2012-09-24,28.64,28.73,28.48,28.68,6481300,27.12
473 
2012-09-21,28.97,29.29,28.96,28.99,10882300,27.42
474 
2012-09-20,28.49,28.91,28.41,28.85,7822900,27.28
475 
2012-09-19,28.68,28.78,28.38,28.69,11371700,27.13
476 
2012-09-18,28.94,28.98,28.58,28.66,9955600,27.10
477 
2012-09-17,29.63,29.71,28.98,29.10,5497900,27.52
478 
2012-09-14,29.05,29.70,29.02,29.56,10377800,27.95
479 
2012-09-13,28.51,29.15,28.33,28.91,13060500,27.34
480 
2012-09-12,28.47,28.81,28.24,28.59,10427700,27.04
481 
2012-09-11,28.61,28.85,28.52,28.58,8352000,27.03
482 
2012-09-10,29.17,29.29,28.64,28.67,7912400,27.11
483 
2012-09-07,29.30,29.34,29.04,29.18,8065300,27.60
484 
2012-09-06,28.69,29.57,28.64,29.56,8748800,27.95
485 
2012-09-05,28.70,28.89,28.47,28.52,5841000,26.97
486 
2012-09-04,28.92,29.01,28.50,28.79,5823000,27.23
487 
2012-08-31,29.31,29.38,28.88,29.04,8706300,27.46
488 
2012-08-30,29.17,29.38,28.93,29.01,6076200,27.43
489 
2012-08-29,29.31,29.56,29.15,29.40,4183200,27.80
490 
2012-08-28,29.21,29.56,29.16,29.24,6408900,27.65
491 
2012-08-27,29.60,29.65,29.26,29.32,6009700,27.73
492 
2012-08-24,29.21,29.68,29.12,29.56,5739000,27.95
493 
2012-08-23,29.22,29.50,29.01,29.32,5787400,27.73
494 
2012-08-22,29.58,29.74,29.17,29.38,6671400,27.78
495 
2012-08-21,29.64,29.87,29.49,29.64,8565600,28.03
496 
2012-08-20,29.97,29.99,29.47,29.53,8885100,27.93
497 
2012-08-17,30.38,30.38,29.82,29.86,10129100,28.24
498 
2012-08-16,30.00,30.38,29.82,30.27,9181600,28.63
499 
2012-08-15,29.54,29.94,29.43,29.90,7841900,28.28
500 
2012-08-14,29.74,29.85,29.35,29.48,5899200,27.88
501 
2012-08-13,29.72,29.75,29.15,29.54,7788500,27.94
502 
2012-08-10,29.52,29.75,29.33,29.75,6591100,28.13
503 
2012-08-09,29.31,29.79,29.23,29.54,7914100,27.94
504 
2012-08-08,29.11,29.40,29.06,29.36,7852100,27.77
505 
2012-08-07,28.32,29.36,28.30,29.23,14547300,27.64
506 
2012-08-06,28.27,28.68,28.18,28.24,9780900,26.71
507 
2012-08-03,27.61,28.38,27.61,28.27,8619800,26.73
508 
2012-08-02,27.38,27.84,27.00,27.25,9437500,25.77
509 
2012-08-01,27.48,27.80,27.32,27.63,9361300,26.13
510 
2012-07-31,27.22,27.45,27.12,27.24,10633900,25.76
511 
2012-07-30,27.45,27.60,27.01,27.21,8000900,25.73
512 
2012-07-27,27.18,27.49,26.79,27.34,11710000,25.86
513 
2012-07-26,27.12,27.74,26.83,27.05,8031300,25.42
514 
2012-07-25,26.52,27.13,26.38,26.63,7618400,25.03
515 
2012-07-24,26.50,27.08,26.21,26.57,11880600,24.97
516 
2012-07-23,26.67,27.00,26.14,26.82,9563900,25.20
517 
2012-07-20,28.02,28.02,27.22,27.25,9478300,25.61
518 
2012-07-19,27.92,28.15,27.71,28.04,8153800,26.35
519 
2012-07-18,26.59,27.69,26.45,27.65,8045900,25.98
520 
2012-07-17,26.59,26.68,26.06,26.59,8203800,24.99
521 
2012-07-16,26.49,26.72,26.37,26.43,8016200,24.84
522 
2012-07-13,26.74,27.12,26.67,27.02,7268000,25.39
523 
2012-07-12,27.01,27.08,26.57,26.74,9661300,25.13
524 
2012-07-11,27.35,27.75,27.15,27.30,7951600,25.65
525 
2012-07-10,27.30,27.79,27.09,27.39,9540200,25.74
526 
2012-07-09,27.67,27.72,27.26,27.41,6768900,25.76
527 
2012-07-06,28.22,28.32,27.38,27.72,7054200,26.05
528 
2012-07-05,28.50,28.52,28.09,28.41,4695400,26.70
529 
2012-07-03,28.21,28.56,28.13,28.56,3545100,26.84
530 
2012-07-02,28.69,28.79,28.11,28.28,6992600,26.58
531 
2012-06-29,27.40,28.70,27.39,28.69,14743000,26.96
532 
2012-06-28,26.94,27.00,26.55,26.87,5903200,25.25
533 
2012-06-27,27.07,27.33,26.93,27.07,5618900,25.44
534 
2012-06-26,26.98,27.12,26.61,27.03,7518600,25.40
535 
2012-06-25,27.71,27.78,26.94,26.98,7081800,25.35
536 
2012-06-22,27.75,28.13,27.57,28.05,7851600,26.36
537 
2012-06-21,28.61,28.61,27.52,27.60,8264100,25.94
538 
2012-06-20,28.38,28.55,28.06,28.54,7764200,26.82
539 
2012-06-19,28.20,28.36,28.00,28.27,7403100,26.57
540 
2012-06-18,27.76,28.22,27.65,28.02,6562400,26.33
541 
2012-06-15,27.91,28.00,27.66,27.86,13562600,26.18
542 
2012-06-14,27.93,28.02,27.39,27.73,7856900,26.06
543 
2012-06-13,28.08,28.17,27.70,27.82,10268700,26.14
544 
2012-06-12,27.84,28.41,27.72,28.24,9531000,26.54
545 
2012-06-11,28.64,28.80,27.62,27.65,7862600,25.98
546 
2012-06-08,28.07,28.55,27.99,28.52,6729200,26.80
547 
2012-06-07,28.89,29.01,28.11,28.23,11843700,26.53
548 
2012-06-06,27.72,28.63,27.57,28.60,13390200,26.88
549 
2012-06-05,27.04,27.64,27.04,27.48,10820200,25.82
550 
2012-06-04,27.03,27.29,26.77,27.09,8815100,25.46
551 
2012-06-01,28.09,28.14,26.97,27.00,19508700,25.37
552 
2012-05-31,28.81,28.87,28.30,28.48,9772300,26.76
553 
2012-05-30,29.02,29.13,28.84,28.95,5076300,27.21
554 
2012-05-29,29.13,29.39,28.99,29.36,6523900,27.59
555 
2012-05-25,28.90,29.14,28.78,28.94,4862100,27.20
556 
2012-05-24,29.18,29.27,28.68,28.89,8393000,27.15
557 
2012-05-23,29.08,29.19,28.59,29.14,8100000,27.38
558 
2012-05-22,29.51,29.51,29.13,29.36,5783200,27.59
559 
2012-05-21,28.83,29.51,28.60,29.48,7392200,27.70
560 
2012-05-18,29.50,29.54,28.64,28.73,9441700,27.00
561 
2012-05-17,30.01,30.08,29.28,29.35,8167400,27.58
562 
2012-05-16,30.35,30.56,29.93,29.96,6847600,28.15
563 
2012-05-15,30.64,30.85,30.22,30.29,5245900,28.46
564 
2012-05-14,30.47,30.80,30.27,30.63,5845100,28.78
565 
2012-05-11,30.75,31.29,30.66,30.74,7204600,28.89
566 
2012-05-10,30.69,30.87,30.34,30.78,9853800,28.93
567 
2012-05-09,30.31,30.73,29.98,30.60,12219000,28.76
568 
2012-05-08,30.36,30.71,29.94,30.63,10458600,28.78
569 
2012-05-07,30.48,30.93,30.48,30.61,8321900,28.77
570 
2012-05-04,31.01,31.10,30.48,30.59,11574300,28.75
571 
2012-05-03,32.13,32.20,31.37,31.39,11499800,29.50
572 
2012-05-02,31.65,32.15,31.61,32.09,9121700,30.16
573 
2012-05-01,31.64,32.04,31.63,31.85,8224900,29.93
574 
2012-04-30,32.02,32.09,31.85,31.94,8635400,30.02
575 
2012-04-27,32.00,32.22,31.85,32.17,10444000,30.23
576 
2012-04-26,31.62,32.00,31.62,31.95,9420400,30.02
577 
2012-04-25,31.50,31.98,31.37,31.97,10774100,29.88
578 
2012-04-24,32.71,32.75,31.20,31.36,18923700,29.31
579 
2012-04-23,32.20,32.26,31.81,31.89,13134900,29.81
580 
2012-04-20,32.99,33.05,32.32,32.47,48477500,30.35
581 
2012-04-19,32.83,33.13,32.37,32.64,8923800,30.51
582 
2012-04-18,32.64,32.89,32.35,32.72,5670800,30.58
583 
2012-04-17,32.32,32.83,32.32,32.78,6303500,30.64
584 
2012-04-16,32.57,32.66,31.80,32.20,6878500,30.10
585 
2012-04-13,32.41,32.80,32.18,32.18,8947700,30.08
586 
2012-04-12,32.01,32.56,31.91,32.51,5873200,30.39
587 
2012-04-11,31.93,32.18,31.91,31.99,5891500,29.90
588 
2012-04-10,32.02,32.38,31.62,31.69,11486600,29.62
589 
2012-04-09,31.95,32.29,31.85,32.14,5092200,30.04
590 
2012-04-05,32.09,32.65,32.00,32.46,6112500,30.34
591 
2012-04-04,32.31,32.32,31.90,32.16,10254000,30.06
592 
2012-04-03,33.20,33.20,32.53,32.60,7874900,30.47
593 
2012-04-02,33.14,33.41,32.95,33.26,7410300,31.09
594 
2012-03-30,33.32,33.90,33.26,33.61,7785300,31.42
595 
2012-03-29,33.16,33.35,32.99,33.19,7208600,31.02
596 
2012-03-28,33.73,33.83,33.06,33.33,6509900,31.16
597 
2012-03-27,34.02,34.24,33.87,33.87,5476200,31.66
598 
2012-03-26,33.57,34.00,33.45,33.99,5712600,31.77
599 
2012-03-23,33.49,33.56,33.01,33.35,6339900,31.17
600 
2012-03-22,33.31,33.51,33.17,33.43,5536800,31.25
601 
2012-03-21,33.57,33.76,33.23,33.61,8250000,31.42
602 
2012-03-20,33.65,33.71,33.26,33.58,7977800,31.39
603 
2012-03-19,33.00,33.93,32.96,33.84,10684400,31.63
604 
2012-03-16,32.78,33.30,32.69,33.02,11965600,30.87
605 
2012-03-15,32.10,32.82,32.04,32.78,8428200,30.64
606 
2012-03-14,32.21,32.64,31.92,32.01,8657900,29.92
607 
2012-03-13,32.07,32.30,31.94,32.29,10321000,30.18
608 
2012-03-12,32.31,32.44,31.90,31.91,7050900,29.83
609 
2012-03-09,32.20,32.49,32.02,32.27,12369800,30.16
610 
2012-03-08,32.95,32.98,32.56,32.60,7189900,30.47
611 
2012-03-07,32.12,32.76,32.06,32.65,7537300,30.52
612 
2012-03-06,31.86,32.18,31.66,32.12,8830100,30.02
613 
2012-03-05,32.71,32.78,32.12,32.19,7860800,30.09
614 
2012-03-02,33.13,33.35,32.78,32.82,4721800,30.68
615 
2012-03-01,33.49,33.56,33.00,33.17,6630800,31.01
616 
2012-02-29,33.73,33.73,33.29,33.35,7069700,31.17
617 
2012-02-28,33.19,33.84,33.14,33.72,6378700,31.52
618 
2012-02-27,33.06,33.40,32.80,33.11,5986000,30.95
619 
2012-02-24,33.48,33.60,33.29,33.32,3609200,31.15
620 
2012-02-23,32.84,33.50,32.54,33.32,5775600,31.15
621 
2012-02-22,33.18,33.41,32.90,32.96,6498700,30.81
622 
2012-02-21,33.63,33.63,33.20,33.28,6831500,31.11
623 
2012-02-17,34.08,34.15,33.46,33.59,7659300,31.40
624 
2012-02-16,33.47,34.21,33.30,33.91,8888700,31.70
625 
2012-02-15,33.01,33.54,33.01,33.41,8579500,31.23
626 
2012-02-14,33.09,33.24,32.71,33.22,7100000,31.05
627 
2012-02-13,33.50,33.77,32.75,33.26,7301600,31.09
628 
2012-02-10,33.40,33.51,33.19,33.36,5420100,31.18
629 
2012-02-09,33.95,33.99,33.68,33.80,6474900,31.59
630 
2012-02-08,33.43,34.06,33.41,33.85,8367800,31.64
631 
2012-02-07,33.36,33.62,33.07,33.43,9965500,31.25
632 
2012-02-06,33.74,33.78,33.30,33.61,8693800,31.42
633 
2012-02-03,33.34,34.09,33.25,33.93,14258500,31.72
634 
2012-02-02,32.85,33.20,32.84,33.06,9876300,30.90
635 
2012-02-01,32.79,33.19,32.45,32.86,11813400,30.72
636 
2012-01-31,32.40,32.47,32.00,32.38,12000000,30.27
637 
2012-01-30,32.18,32.29,32.00,32.18,9225100,30.08
638 
2012-01-27,31.98,32.83,31.95,32.61,8431400,30.48
639 
2012-01-26,32.87,33.23,32.24,32.36,12689000,30.09
640 
2012-01-25,32.56,32.90,32.00,32.80,17599800,30.50
641 
2012-01-24,33.34,33.48,32.46,32.52,20920600,30.24
642 
2012-01-23,33.39,33.80,33.01,33.19,14837600,30.86
643 
2012-01-20,33.59,33.74,33.26,33.64,11312300,31.28
644 
2012-01-19,33.44,34.10,33.31,33.82,14179800,31.45
645 
2012-01-18,31.97,33.83,31.96,33.72,27363300,31.35
646 
2012-01-17,31.34,31.38,31.00,31.07,5753900,28.89
647 
2012-01-13,31.11,31.36,30.81,30.95,8155900,28.78
648 
2012-01-12,30.79,31.44,30.64,31.37,8783200,29.17
649 
2012-01-11,30.52,30.78,30.29,30.73,6446000,28.57
650 
2012-01-10,30.25,30.69,30.06,30.67,10151400,28.52
651 
2012-01-09,29.72,30.27,29.70,30.16,8040700,28.04
652 
2012-01-06,29.61,29.78,29.46,29.78,6052800,27.69
653 
2012-01-05,29.44,29.90,29.44,29.78,6568700,27.69
654 
2012-01-04,29.54,29.75,29.24,29.57,5837400,27.50
655 
2012-01-03,29.60,29.94,29.50,29.76,7226200,27.67
656 
2011-12-30,29.27,29.44,29.10,29.11,3809800,27.07
657 
2011-12-29,29.11,29.36,28.98,29.34,3496800,27.28
658 
2011-12-28,29.62,29.63,29.04,29.07,3759300,27.03
659 
2011-12-27,29.54,29.80,29.42,29.63,3630400,27.55
660 
2011-12-23,29.72,29.79,29.36,29.73,3896300,27.64
661 
2011-12-22,28.67,29.60,28.66,29.50,8592600,27.43
662 
2011-12-21,29.27,29.43,28.35,28.56,12816000,26.56
663 
2011-12-20,28.35,29.49,28.35,29.39,14606400,27.33
664 
2011-12-19,28.77,28.78,27.90,27.95,7476100,25.99
665 
2011-12-16,28.94,29.10,28.51,28.69,12977200,26.68
666 
2011-12-15,28.26,28.58,28.20,28.51,10480000,26.51
667 
2011-12-14,28.33,28.73,27.94,28.04,9297600,26.07
668 
2011-12-13,29.35,29.50,28.32,28.41,10965400,26.42
669 
2011-12-12,29.54,29.63,28.86,29.13,13771600,27.09
670 
2011-12-09,28.50,30.02,28.50,29.94,25529300,27.84
671 
2011-12-08,30.47,31.03,29.83,29.92,11444800,27.82
672 
2011-12-07,30.28,30.94,30.00,30.67,12100000,28.52
673 
2011-12-06,30.42,30.54,30.10,30.42,8930700,28.29
674 
2011-12-05,30.32,30.67,30.05,30.23,8738100,28.11
675 
2011-12-02,30.39,30.53,29.92,29.97,7346600,27.87
676 
2011-12-01,29.89,30.39,29.88,30.21,10578900,28.09
677 
2011-11-30,29.38,30.14,29.29,30.10,13023400,27.99
678 
2011-11-29,28.84,29.25,28.61,28.64,7822100,26.63
679 
2011-11-28,28.65,29.10,28.41,28.70,9861100,26.69
680 
2011-11-25,28.10,28.21,27.79,27.79,3502700,25.84
681 
2011-11-23,28.44,28.46,27.91,27.94,10462000,25.98
682 
2011-11-22,29.22,29.24,28.48,28.69,16233300,26.68
683 
2011-11-21,29.77,29.85,28.94,29.22,10792100,27.17
684 
2011-11-18,30.44,30.57,30.03,30.05,12282400,27.94
685 
2011-11-17,31.27,31.49,30.11,30.39,13049200,28.26
686 
2011-11-16,30.88,32.09,30.80,31.46,22256700,29.25
687 
2011-11-15,31.05,31.51,30.98,31.15,10368600,28.96
688 
2011-11-14,31.35,31.72,31.01,31.16,9040400,28.97
689 
2011-11-11,30.99,31.68,30.95,31.50,7419400,29.29
690 
2011-11-10,30.54,30.91,30.17,30.61,8994100,28.46
691 
2011-11-09,30.85,31.00,30.26,30.31,10254000,28.18
692 
2011-11-08,31.72,31.93,31.16,31.55,11850200,29.34
693 
2011-11-07,31.67,31.76,31.12,31.53,7031900,29.32
694 
2011-11-04,30.90,31.95,30.87,31.79,18602100,29.56
695 
2011-11-03,30.48,31.18,30.06,31.12,12362900,28.94
696 
2011-11-02,30.30,30.37,29.87,30.06,7825700,27.95
697 
2011-11-01,29.85,30.26,29.64,29.86,12316000,27.76
698 
2011-10-31,31.10,31.28,30.71,30.73,8254300,28.57
699 
2011-10-28,31.67,31.88,31.16,31.50,9854200,29.29
700 
2011-10-27,31.74,32.00,31.31,31.82,12756600,29.59
701 
2011-10-26,31.29,31.31,30.38,31.00,14127800,28.67
702 
2011-10-25,31.05,31.66,30.82,30.97,21694200,28.64
703 
2011-10-24,30.63,31.71,30.63,31.69,15743800,29.30
704 
2011-10-21,30.30,31.25,30.16,30.46,14435800,28.17
705 
2011-10-20,30.27,30.35,29.42,29.95,13876900,27.70
706 
2011-10-19,30.50,30.86,30.20,30.25,11689900,27.97
707 
2011-10-18,30.42,31.00,29.92,30.89,12008100,28.57
708 
2011-10-17,30.74,30.89,30.11,30.21,12213500,27.94
709 
2011-10-14,30.59,30.98,30.35,30.93,16026000,28.60
710 
2011-10-13,29.41,30.63,29.39,30.40,14573200,28.11
711 
2011-10-12,29.88,30.23,29.69,29.70,11651200,27.46
712 
2011-10-11,29.58,29.90,29.44,29.62,9499200,27.39
713 
2011-10-10,29.31,30.15,29.26,29.81,15206000,27.57
714 
2011-10-07,28.48,29.20,28.21,28.95,17818200,26.77
715 
2011-10-06,27.82,28.37,27.72,28.32,17399400,26.19
716 
2011-10-05,27.31,28.24,27.01,28.20,14356900,26.08
717 
2011-10-04,26.16,27.29,26.08,27.25,19500000,25.20
718 
2011-10-03,26.89,27.29,26.40,26.46,20014800,24.47
719 
2011-09-30,26.89,27.32,26.64,26.65,11801600,24.64
720 
2011-09-29,27.75,27.97,26.75,27.19,10490600,25.14
721 
2011-09-28,28.14,28.15,27.30,27.33,13501300,25.27
722 
2011-09-27,28.02,28.34,27.74,28.03,13922300,25.92
723 
2011-09-26,27.31,27.44,26.63,27.40,15797300,25.34
724 
2011-09-23,26.35,27.25,26.16,27.22,17627300,25.17
725 
2011-09-22,26.14,26.52,25.78,26.23,14769700,24.26
726 
2011-09-21,27.62,27.91,26.85,26.88,12155600,24.86
727 
2011-09-20,27.84,28.24,27.43,27.54,11149200,25.47
728 
2011-09-19,27.64,27.81,27.35,27.70,11942000,25.62
729 
2011-09-16,28.00,28.16,27.65,27.82,12759400,25.73
730 
2011-09-15,27.72,27.83,27.40,27.71,14892000,25.62
731 
2011-09-14,26.78,27.62,26.72,27.27,18588600,25.22
732 
2011-09-13,26.35,26.73,26.29,26.65,12052700,24.64
733 
2011-09-12,25.90,26.50,25.60,26.28,16605700,24.30
734 
2011-09-09,25.49,26.49,25.49,26.08,23446100,24.12
735 
2011-09-08,25.68,26.41,25.65,25.80,13739700,23.86
736 
2011-09-07,25.46,25.99,25.46,25.89,12871000,23.94
737 
2011-09-06,24.35,24.96,24.34,24.91,11354200,23.04
738 
2011-09-02,25.19,25.35,25.01,25.08,8404900,23.19
739 
2011-09-01,26.23,26.33,25.55,25.57,15109700,23.65
740 
2011-08-31,26.31,26.61,26.01,26.21,9876300,24.24
741 
2011-08-30,26.10,26.33,25.73,26.20,7300000,24.23
742 
2011-08-29,25.78,26.17,25.69,26.16,9048600,24.19
743 
2011-08-26,25.17,25.73,24.69,25.52,15462500,23.60
744 
2011-08-25,26.08,26.16,25.28,25.31,12546000,23.41
745 
2011-08-24,26.23,26.30,25.78,26.11,11949500,24.14
746 
2011-08-23,25.31,26.24,25.00,26.24,13844400,24.27
747 
2011-08-22,25.30,25.56,25.07,25.16,9588100,23.27
748 
2011-08-19,25.16,25.80,24.79,24.82,14538600,22.95
749 
2011-08-18,26.05,26.22,25.19,25.39,18962600,23.48
750 
2011-08-17,26.70,27.50,26.56,26.93,9162100,24.90
751 
2011-08-16,27.17,27.27,26.69,26.93,10995500,24.90
752 
2011-08-15,27.34,27.58,27.19,27.49,7839100,25.42
753 
2011-08-12,27.78,27.80,27.07,27.18,11555500,25.13
754 
2011-08-11,26.61,27.61,26.39,27.30,20370500,25.25
755 
2011-08-10,26.54,27.19,25.98,26.50,28457800,24.51
756 
2011-08-09,26.52,27.14,25.46,27.09,23017700,25.05
757 
2011-08-08,26.36,26.98,25.96,26.19,25663400,24.22
758 
2011-08-05,28.16,28.39,26.49,27.19,31502600,25.14
759 
2011-08-04,28.82,29.09,27.92,27.92,17343200,25.82
760 
2011-08-03,28.95,29.42,28.62,29.30,13077500,27.09
761 
2011-08-02,29.43,29.77,29.10,29.10,13498600,26.91
762 
2011-08-01,29.98,30.14,29.37,29.89,13751200,27.64
763 
2011-07-29,29.82,30.17,29.68,29.75,13036900,27.51
764 
2011-07-28,30.34,30.70,30.11,30.12,9898800,27.85
765 
2011-07-27,31.19,31.19,30.25,30.39,13121000,27.98
766 
2011-07-26,31.50,32.02,31.47,31.57,11919400,29.07
767 
2011-07-25,31.34,31.68,31.27,31.47,11566300,28.98
768 
2011-07-22,31.30,31.94,31.27,31.78,9893200,29.26
769 
2011-07-21,31.29,31.80,30.76,31.61,11624400,29.11
770 
2011-07-20,31.61,31.62,31.05,31.22,8028600,28.75
771 
2011-07-19,30.89,31.51,30.80,31.42,11095800,28.93
772 
2011-07-18,30.73,30.87,30.17,30.48,9592800,28.07
773 
2011-07-15,30.92,30.97,30.44,30.82,9349800,28.38
774 
2011-07-14,31.16,31.49,30.62,30.72,11017200,28.29
775 
2011-07-13,31.50,31.59,30.84,31.00,12708900,28.54
776 
2011-07-12,31.33,31.80,30.61,31.25,26187100,28.77
777 
2011-07-11,32.55,33.00,32.32,32.44,7093600,29.87
778 
2011-07-08,33.01,33.27,32.46,32.88,8422200,30.28
779 
2011-07-07,33.07,33.60,32.93,33.46,10338100,30.81
780 
2011-07-06,32.81,33.19,32.64,32.85,8892100,30.25
781 
2011-07-05,33.40,33.50,32.81,32.92,9269800,30.31
782 
2011-07-01,32.99,33.66,32.71,33.52,9562700,30.86
783 
2011-06-30,31.95,32.88,31.95,32.83,11609100,30.23
784 
2011-06-29,32.01,32.10,31.57,31.88,9302900,29.35
785 
2011-06-28,31.82,31.99,31.57,31.98,9212900,29.45
786 
2011-06-27,31.64,31.91,31.21,31.74,10247100,29.23
787 
2011-06-24,32.09,32.11,31.44,31.53,13362400,29.03
788 
2011-06-23,31.39,32.18,31.26,32.12,12057200,29.58
789 
2011-06-22,31.94,32.11,31.74,31.74,7014800,29.23
790 
2011-06-21,31.36,32.12,31.20,32.03,7883600,29.49
791 
2011-06-20,31.11,31.40,31.10,31.28,9324900,28.80
792 
2011-06-17,31.58,31.65,30.96,31.24,10739100,28.77
793 
2011-06-16,31.62,31.72,31.16,31.32,9336700,28.84
794 
2011-06-15,31.83,32.20,31.50,31.59,11576500,29.09
795 
2011-06-14,32.08,32.52,32.04,32.33,8279100,29.77
796 
2011-06-13,32.26,32.40,31.68,31.74,10270800,29.23
797 
2011-06-10,32.69,32.81,31.94,32.15,9875600,29.60
798 
2011-06-09,32.77,33.27,32.41,32.91,13681200,30.30
799 
2011-06-08,33.16,33.17,32.58,32.67,13622300,30.08
800 
2011-06-07,33.44,33.68,33.20,33.27,8540200,30.63
801 
2011-06-06,33.51,33.67,33.28,33.32,7807300,30.68
802 
2011-06-03,33.79,34.08,33.47,33.50,7389700,30.85
803 
2011-06-02,34.01,34.37,33.90,34.24,7588700,31.53
804 
2011-06-01,35.12,35.16,33.94,33.95,8774200,31.26
805 
2011-05-31,34.81,35.30,34.81,35.30,8640100,32.50
806 
2011-05-27,34.44,34.76,34.44,34.72,5142900,31.97
807 
2011-05-26,34.19,34.36,34.00,34.32,7301400,31.60
808 
2011-05-25,33.98,34.51,33.90,34.28,6798600,31.56
809 
2011-05-24,34.33,34.34,33.87,34.08,8304600,31.38
810 
2011-05-23,34.60,34.60,34.25,34.25,8218300,31.54
811 
2011-05-20,34.89,35.19,34.69,35.00,7365200,32.23
812 
2011-05-19,35.20,35.21,34.58,34.97,6899500,32.20
813 
2011-05-18,34.50,35.27,34.50,35.18,8255100,32.39
814 
2011-05-17,34.83,34.83,33.92,34.44,10541300,31.71
815 
2011-05-16,35.16,35.53,34.84,34.91,6690100,32.14
816 
2011-05-13,35.29,35.57,35.15,35.18,8390400,32.39
817 
2011-05-12,34.82,35.44,34.63,35.33,7941500,32.53
818 
2011-05-11,35.44,35.59,34.76,34.90,7755300,32.14
819 
2011-05-10,35.49,35.63,35.24,35.46,6327000,32.65
820 
2011-05-09,35.19,35.60,35.15,35.34,7274500,32.54
821 
2011-05-06,35.41,35.62,35.15,35.23,8870100,32.44
822 
2011-05-05,34.71,35.56,34.59,35.02,9879900,32.25
823 
2011-05-04,34.78,35.04,34.47,34.82,8118100,32.06
824 
2011-05-03,35.02,35.08,34.51,34.80,8558900,32.04
825 
2011-05-02,35.61,35.66,34.94,35.01,10262200,32.24
826 
2011-04-29,35.48,35.79,35.42,35.53,5916400,32.72
827 
2011-04-28,35.75,35.85,35.39,35.55,10224400,32.73
828 
2011-04-27,35.45,35.98,35.33,35.90,10311600,32.94
829 
2011-04-26,35.33,35.78,35.20,35.74,13900000,32.79
830 
2011-04-25,35.52,35.61,35.26,35.42,5778000,32.50
831 
2011-04-21,35.25,35.67,35.23,35.52,11094100,32.59
832 
2011-04-20,34.95,35.28,34.77,35.13,12237100,32.23
833 
2011-04-19,34.42,34.92,34.20,34.54,18789800,31.69
834 
2011-04-18,34.67,35.07,34.54,34.79,17041000,31.92
835 
2011-04-15,34.67,35.04,34.49,34.99,12136500,32.10
836 
2011-04-14,34.15,34.80,33.96,34.71,9662400,31.84
837 
2011-04-13,34.22,34.37,33.88,34.34,11376800,31.51
838 
2011-04-12,34.70,34.72,33.93,34.14,18326800,31.32
839 
2011-04-11,35.12,35.36,34.81,34.93,9890800,32.05
840 
2011-04-08,35.28,35.43,34.99,35.17,9394900,32.27
841 
2011-04-07,34.86,35.25,34.56,35.24,13601600,32.33
842 
2011-04-06,34.79,34.91,34.33,34.86,11919300,31.98
843 
2011-04-05,33.20,35.08,33.11,34.69,29932700,31.83
844 
2011-04-04,34.34,34.47,33.63,34.11,10518900,31.29
845 
2011-04-01,34.93,34.93,34.12,34.23,8913400,31.40
846 
2011-03-31,34.72,34.86,34.38,34.56,6210400,31.71
847 
2011-03-30,35.09,35.24,34.43,34.74,9258200,31.87
848 
2011-03-29,34.17,34.96,34.01,34.96,6827800,32.07
849 
2011-03-28,34.61,34.95,34.41,34.49,6139600,31.64
850 
2011-03-25,34.76,34.94,34.62,34.64,4980200,31.78
851 
2011-03-24,34.45,34.94,34.23,34.86,9211000,31.98
852 
2011-03-23,33.70,34.27,33.48,34.21,8396900,31.39
853 
2011-03-22,33.78,33.94,33.45,33.64,5988400,30.86
854 
2011-03-21,33.52,34.12,33.41,33.68,7150200,30.90
855 
2011-03-18,33.44,33.59,33.10,33.36,10883300,30.61
856 
2011-03-17,33.13,33.49,32.86,33.07,12766300,30.34
857 
2011-03-16,33.79,33.80,32.33,32.79,23147200,30.08
858 
2011-03-15,33.40,34.12,32.75,33.90,17387700,31.10
859 
2011-03-14,34.40,34.74,34.28,34.56,10121300,31.71
860 
2011-03-11,34.07,34.94,34.02,34.39,13817500,31.55
861 
2011-03-10,34.35,34.69,34.03,34.25,13036000,31.42
862 
2011-03-09,35.30,35.44,34.43,34.74,12583300,31.87
863 
2011-03-08,35.65,35.99,35.25,35.86,8853200,32.90
864 
2011-03-07,36.40,36.59,35.16,35.48,15939500,32.55
865 
2011-03-04,36.53,36.54,36.02,36.27,10161000,33.28
866 
2011-03-03,36.27,36.71,36.12,36.56,12224500,33.54
867 
2011-03-02,35.36,36.55,35.31,36.14,17687100,33.16
868 
2011-03-01,35.81,35.88,34.94,35.00,11102500,32.11
869 
2011-02-28,35.80,35.92,35.08,35.61,13051500,32.67
870 
2011-02-25,35.57,35.80,35.40,35.62,9369200,32.68
871 
2011-02-24,35.49,35.81,34.93,35.43,11297100,32.51
872 
2011-02-23,35.81,35.81,34.89,35.40,10972000,32.48
873 
2011-02-22,35.79,36.23,35.50,35.75,11659200,32.80
874 
2011-02-18,36.41,36.55,36.15,36.23,8413700,33.24
875 
2011-02-17,35.99,36.48,35.90,36.48,7274200,33.47
876 
2011-02-16,36.05,36.30,35.85,36.05,10480600,33.07
877 
2011-02-15,35.71,36.07,35.43,35.97,9430000,33.00
878 
2011-02-14,35.57,35.96,35.47,35.83,6127800,32.87
879 
2011-02-11,35.17,35.80,35.04,35.62,7664900,32.68
880 
2011-02-10,34.90,35.24,34.75,35.19,8146700,32.28
881 
2011-02-09,35.08,35.27,34.96,35.10,7180900,32.20
882 
2011-02-08,35.33,35.43,35.05,35.28,7368100,32.37
883 
2011-02-07,35.51,35.84,35.13,35.26,11631600,32.35
884 
2011-02-04,35.15,35.54,35.10,35.44,7638900,32.51
885 
2011-02-03,35.08,35.21,34.70,34.99,5733900,32.10
886 
2011-02-02,34.80,35.29,34.80,35.12,8260800,32.22
887 
2011-02-01,34.19,35.00,34.13,35.00,11582700,32.11
888 
2011-01-31,34.02,34.27,33.79,33.91,10917600,31.11
889 
2011-01-28,34.58,34.87,34.02,34.27,10601600,31.44
890 
2011-01-27,34.10,34.84,34.05,34.63,8342800,31.77
891 
2011-01-26,34.09,34.41,33.67,34.32,7400100,31.37
892 
2011-01-25,34.30,34.80,33.69,33.98,13185000,31.06
893 
2011-01-24,34.08,34.65,33.87,34.65,10857200,31.67
894 
2011-01-21,34.40,34.49,33.91,33.91,9172000,30.99
895 
2011-01-20,34.03,34.19,33.55,33.91,8664800,30.99
896 
2011-01-19,34.28,34.70,34.07,34.16,8340800,31.22
897 
2011-01-18,33.96,34.86,33.96,34.85,12052600,31.85
898 
2011-01-14,33.57,34.05,33.43,34.04,9007000,31.11
899 
2011-01-13,33.36,33.52,33.05,33.48,6322700,30.60
900 
2011-01-12,33.70,33.79,33.35,33.66,6076400,30.76
901 
2011-01-11,33.45,33.68,33.30,33.50,7132400,30.62
902 
2011-01-10,32.99,33.50,32.94,33.38,7539900,30.51
903 
2011-01-07,33.32,33.47,32.87,33.22,7311300,30.36
904 
2011-01-06,32.82,33.34,32.73,33.25,7386900,30.39
905 
2011-01-05,32.57,32.86,32.25,32.80,8129000,29.98
906 
2011-01-04,32.66,32.83,32.25,32.67,7914000,29.86
907 
2011-01-03,32.69,32.99,32.32,32.73,7092500,29.91
908 
2010-12-31,32.50,32.63,32.33,32.50,3312700,29.70
909 
2010-12-30,32.46,32.61,32.25,32.50,3715800,29.70
910 
2010-12-29,32.36,32.60,32.14,32.51,3932500,29.71
911 
2010-12-28,32.51,32.51,32.07,32.24,3209100,29.47
912 
2010-12-27,32.22,32.44,32.00,32.38,2668500,29.59
913 
2010-12-23,32.45,32.50,32.13,32.36,3476100,29.58
914 
2010-12-22,32.31,32.54,32.13,32.47,5181000,29.68
915 
2010-12-21,32.52,32.68,32.38,32.44,4770200,29.65
916 
2010-12-20,32.65,32.69,32.21,32.33,7542700,29.55
917 
2010-12-17,32.56,32.99,32.48,32.53,15308500,29.73
918 
2010-12-16,32.67,32.77,32.15,32.62,11000800,29.81
919 
2010-12-15,32.79,32.94,32.51,32.64,7849900,29.83
920 
2010-12-14,32.72,32.86,32.55,32.80,9316700,29.98
921 
2010-12-13,32.91,33.00,32.59,32.60,10247000,29.80
922 
2010-12-10,33.65,33.74,32.71,32.80,15516400,29.98
923 
2010-12-09,33.88,33.93,33.57,33.74,9768500,30.84
924 
2010-12-08,33.05,33.75,33.01,33.75,14122100,30.85
925 
2010-12-07,33.24,33.64,33.14,33.41,19578000,30.54
926 
2010-12-06,32.93,33.01,32.62,32.95,13383300,30.12
927 
2010-12-03,32.70,32.98,32.51,32.82,13443800,30.00
928 
2010-12-02,32.58,32.86,32.54,32.85,10807100,30.02
929 
2010-12-01,32.42,32.94,32.35,32.58,16463900,29.78
930 
2010-11-30,31.92,32.01,31.64,31.80,12156400,29.06
931 
2010-11-29,31.83,32.33,31.83,32.20,9011300,29.43
932 
2010-11-26,32.26,32.51,32.20,32.20,2946000,29.43
933 
2010-11-24,32.10,32.56,32.04,32.55,11777700,29.75
934 
2010-11-23,31.91,32.22,31.85,31.98,11933600,29.23
935 
2010-11-22,31.85,32.26,31.72,32.24,12183000,29.47
936 
2010-11-19,31.51,31.95,31.46,31.94,12181200,29.19
937 
2010-11-18,31.19,31.51,31.09,31.48,13157600,28.77
938 
2010-11-17,30.40,31.05,30.34,30.91,10932400,28.25
939 
2010-11-16,30.45,30.85,30.37,30.57,13728300,27.94
940 
2010-11-15,30.97,31.21,30.83,30.85,8417600,28.20
941 
2010-11-12,30.77,31.38,30.57,30.95,16420400,28.29
942 
2010-11-11,30.15,30.93,29.90,30.80,14662700,28.15
943 
2010-11-10,31.33,31.43,30.76,31.34,11578800,28.64
944 
2010-11-09,31.50,31.59,31.19,31.34,13105600,28.64
945 
2010-11-08,31.26,31.47,31.16,31.38,13242600,28.68
946 
2010-11-05,30.78,31.47,30.70,31.47,17664000,28.76
947 
2010-11-04,30.07,30.79,29.95,30.75,15003400,28.10
948 
2010-11-03,29.68,30.00,29.52,30.00,13185500,27.42
949 
2010-11-02,29.74,29.90,29.56,29.60,10739400,27.05
950 
2010-11-01,29.77,29.84,29.16,29.44,12181700,26.91
951 
2010-10-29,29.17,29.75,29.05,29.57,15745700,27.03
952 
2010-10-28,29.26,29.43,28.99,29.24,14399700,26.72
953 
2010-10-27,28.64,29.48,28.52,29.44,16822600,26.79
954 
2010-10-26,28.71,28.91,28.30,28.88,17814300,26.28
955 
2010-10-25,28.90,29.19,28.82,28.98,15464900,26.37
956 
2010-10-22,28.21,28.71,28.17,28.66,9318700,26.08
957 
2010-10-21,28.25,28.31,27.92,28.22,10824000,25.68
958 
2010-10-20,28.23,28.24,27.77,28.09,14047900,25.56
959 
2010-10-19,27.95,28.52,27.53,28.03,13135700,25.51
960 
2010-10-18,28.64,28.71,28.04,28.36,11535100,25.81
961 
2010-10-15,28.49,28.81,28.23,28.72,13427500,26.13
962 
2010-10-14,28.17,28.54,27.93,28.31,13072100,25.76
963 
2010-10-13,28.35,28.45,28.03,28.12,20238400,25.59
964 
2010-10-12,28.62,28.85,28.33,28.68,14847700,26.10
965 
2010-10-11,28.76,28.98,28.60,28.77,11592500,26.18
966 
2010-10-08,28.12,28.86,27.80,28.73,16244800,26.14
967 
2010-10-07,28.38,28.40,27.86,28.14,16897300,25.61
968 
2010-10-06,28.23,28.56,27.86,28.31,18289700,25.76
969 
2010-10-05,27.44,28.50,27.41,28.33,23034400,25.78
970 
2010-10-04,27.20,27.58,27.01,27.21,15091800,24.76
971 
2010-10-01,27.31,27.61,26.92,27.25,12156000,24.80
972 
2010-09-30,26.89,27.40,26.74,27.14,19052400,24.70
973 
2010-09-29,26.91,27.08,26.72,26.84,12016400,24.42
974 
2010-09-28,26.64,27.17,26.44,27.06,12484500,24.62
975 
2010-09-27,26.85,27.00,26.66,26.68,9673700,24.28
976 
2010-09-24,26.08,26.94,26.08,26.93,14901500,24.50
977 
2010-09-23,25.36,26.25,25.12,25.77,13297600,23.45
978 
2010-09-22,25.61,25.97,25.32,25.44,10210100,23.15
979 
2010-09-21,25.88,26.08,25.61,25.80,15808400,23.48
980 
2010-09-20,25.70,25.93,25.22,25.86,16572300,23.53
981 
2010-09-17,25.59,25.85,25.24,25.72,25212100,23.40
982 
2010-09-16,24.70,24.99,24.45,24.98,12517500,22.73
983 
2010-09-15,24.50,24.71,24.26,24.67,11457300,22.45
984 
2010-09-14,24.37,24.93,24.11,24.69,14274900,22.47
985 
2010-09-13,24.01,24.49,23.98,24.46,12710300,22.26
986 
2010-09-10,23.57,23.89,23.26,23.70,17328700,21.57
987 
2010-09-09,23.93,24.16,23.71,23.84,13149200,21.69
988 
2010-09-08,23.61,23.77,23.35,23.68,12763600,21.55
989 
2010-09-07,24.07,24.12,23.55,23.62,11004700,21.49
990 
2010-09-03,24.27,24.49,23.94,24.33,11599200,22.14
991 
2010-09-02,23.76,24.12,23.71,24.04,10832200,21.87
992 
2010-09-01,23.36,23.86,23.16,23.75,13779500,21.61
993 
2010-08-31,23.21,23.59,22.95,23.02,17039700,20.95
994 
2010-08-30,23.77,23.90,23.25,23.25,19672200,21.16
995 
2010-08-27,23.94,24.22,23.34,24.15,17892700,21.97
996 
2010-08-26,24.31,24.34,23.75,23.83,15337500,21.68
997 
2010-08-25,24.07,24.41,23.86,24.31,14788700,22.12
998 
2010-08-24,24.12,24.58,24.03,24.27,14861700,22.08
999 
2010-08-23,24.76,24.86,24.36,24.37,12780000,22.18
1000 
2010-08-20,24.44,24.87,24.44,24.70,12589100,22.48
1001 
2010-08-19,24.85,25.05,24.45,24.53,9449500,22.32
1002 
2010-08-18,24.75,25.14,24.54,24.91,10860600,22.67
1003 
2010-08-17,24.79,24.87,24.65,24.70,9929400,22.48
1004 
2010-08-16,24.18,24.59,24.03,24.53,10180900,22.32
1005 
2010-08-13,24.36,24.69,24.24,24.28,9836200,22.09
1006 
2010-08-12,24.30,24.97,24.22,24.41,18134400,22.21
1007 
2010-08-11,25.01,25.14,24.86,24.97,12745300,22.72
1008 
2010-08-10,25.38,25.54,24.97,25.35,15417300,23.07
1009 
2010-08-09,25.55,25.85,25.35,25.70,8919100,23.39
1010 
2010-08-06,25.20,25.60,25.06,25.46,12003500,23.17
1011 
2010-08-05,25.07,25.53,24.90,25.40,13410400,23.11
1012 
2010-08-04,24.82,25.25,24.62,25.18,10671300,22.91
1013 
2010-08-03,25.07,25.10,24.70,24.81,9204100,22.58
1014 
2010-08-02,24.65,25.23,24.41,25.11,9116900,22.85
1015 
2010-07-30,24.59,24.88,24.25,24.69,13150900,22.47
1016 
2010-07-29,25.35,25.40,24.64,24.88,12190000,22.64
1017 
2010-07-28,25.42,25.62,25.10,25.22,11958100,22.95
1018 
2010-07-27,25.79,25.92,25.47,25.58,13152100,23.17
1019 
2010-07-26,25.28,25.66,25.09,25.66,9569100,23.24
1020 
2010-07-23,25.25,25.46,25.00,25.38,12517200,22.99
1021 
2010-07-22,24.67,25.42,24.65,25.29,15635900,22.90
1022 
2010-07-21,24.77,24.92,24.40,24.50,15249900,22.19
1023 
2010-07-20,24.16,24.89,24.01,24.77,30930000,22.43
1024 
2010-07-19,24.87,25.58,24.87,25.55,15506000,23.14
1025 
2010-07-16,25.20,25.43,24.73,24.77,12003700,22.43
1026 
2010-07-15,25.07,25.45,24.75,25.40,14120800,23.00
1027 
2010-07-14,25.58,25.80,24.96,25.09,17591100,22.72
1028 
2010-07-13,25.08,25.54,24.95,25.39,15212100,22.99
1029 
2010-07-12,24.36,24.80,24.36,24.75,9822500,22.42
1030 
2010-07-09,24.38,24.51,24.17,24.48,7698500,22.17
1031 
2010-07-08,24.42,24.47,23.86,24.22,10670900,21.94
1032 
2010-07-07,23.20,24.27,23.15,24.25,16852400,21.96
1033 
2010-07-06,23.37,23.54,22.94,23.12,13470200,20.94
1034 
2010-07-02,23.30,23.39,22.71,23.11,11337000,20.93
1035 
2010-07-01,23.21,23.47,22.65,23.17,16440000,20.98
1036 
2010-06-30,24.01,24.07,23.16,23.28,17478500,21.08
1037 
2010-06-29,24.05,24.09,23.68,23.89,19408500,21.64
1038 
2010-06-28,24.16,24.50,24.02,24.36,11670500,22.06
1039 
2010-06-25,24.22,24.43,23.86,24.04,26127200,21.77
1040 
2010-06-24,24.60,24.75,24.17,24.28,14724700,21.99
1041 
2010-06-23,24.88,25.10,24.47,24.78,11448400,22.44
1042 
2010-06-22,25.34,25.58,24.69,24.75,11927500,22.42
1043 
2010-06-21,25.76,25.85,25.11,25.25,11123000,22.87
1044 
2010-06-18,25.51,25.69,25.27,25.45,12038300,23.05
1045 
2010-06-17,25.69,25.69,25.21,25.53,10056300,23.12
1046 
2010-06-16,25.33,25.60,25.10,25.42,19305300,23.02
1047 
2010-06-15,24.75,25.76,24.53,25.70,17740500,23.28
1048 
2010-06-14,24.74,24.89,24.51,24.57,14604200,22.25
1049 
2010-06-11,24.27,24.59,24.15,24.45,13942700,22.14
1050 
2010-06-10,24.20,24.57,24.04,24.53,17308800,22.22
1051 
2010-06-09,24.30,24.54,23.64,23.74,19882500,21.50
1052 
2010-06-08,23.99,24.00,23.09,23.88,19113300,21.63
1053 
2010-06-07,24.32,24.56,23.61,23.67,16883500,21.44
1054 
2010-06-04,24.66,24.95,24.07,24.18,14542600,21.90
1055 
2010-06-03,24.81,25.18,24.65,25.04,12150800,22.68
1056 
2010-06-02,24.52,24.78,24.24,24.76,12846000,22.42
1057 
2010-06-01,24.28,24.86,24.27,24.35,15099700,22.05
1058 
2010-05-28,24.77,24.90,24.20,24.42,14589500,22.12
1059 
2010-05-27,24.51,24.87,24.46,24.85,14974200,22.51
1060 
2010-05-26,24.54,24.82,24.04,24.14,17978000,21.86
1061 
2010-05-25,23.62,24.44,23.45,24.40,20761600,22.10
1062 
2010-05-24,24.45,24.60,24.15,24.24,12654300,21.95
1063 
2010-05-21,23.89,24.84,23.60,24.57,19264900,22.25
1064 
2010-05-20,24.14,24.70,23.90,24.26,24563200,21.97
1065 
2010-05-19,24.43,24.87,24.10,24.65,19404600,22.32
1066 
2010-05-18,25.60,25.66,24.39,24.54,25045000,22.23
1067 
2010-05-17,24.95,25.50,24.66,25.42,16456000,23.02
1068 
2010-05-14,25.27,25.36,24.50,24.88,18323300,22.53
1069 
2010-05-13,25.98,26.09,25.41,25.49,13313600,23.09
1070 
2010-05-12,25.81,26.15,25.67,26.10,12698500,23.64
1071 
2010-05-11,25.50,26.15,25.25,25.65,15890100,23.23
1072 
2010-05-10,25.68,26.00,25.45,25.82,17622700,23.38
1073 
2010-05-07,24.91,25.27,23.96,24.74,26491900,22.41
1074 
2010-05-06,25.78,26.12,23.49,25.07,27373200,22.71
1075 
2010-05-05,25.53,26.18,25.19,25.87,21484600,23.43
1076 
2010-05-04,26.18,26.22,25.44,25.74,21086300,23.31
1077 
2010-05-03,26.23,26.72,26.10,26.45,12975600,23.95
1078 
2010-04-30,26.91,26.95,26.01,26.01,18069000,23.56
1079 
2010-04-29,26.64,27.05,26.36,27.01,15133100,24.46
1080 
2010-04-28,26.75,26.76,26.09,26.40,17187200,23.91
1081 
2010-04-27,26.80,27.44,26.41,26.54,37647800,23.93
1082 
2010-04-26,26.86,27.35,26.79,27.16,21070400,24.49
1083 
2010-04-23,26.47,26.75,26.03,26.67,14470700,24.04
1084 
2010-04-22,25.95,26.60,25.40,26.50,17497200,23.89
1085 
2010-04-21,26.74,26.90,26.06,26.42,10479800,23.82
1086 
2010-04-20,26.60,26.84,26.40,26.65,11003900,24.03
1087 
2010-04-19,26.47,26.68,25.91,26.43,13289700,23.83
1088 
2010-04-16,26.73,26.81,26.35,26.58,14772100,23.96
1089 
2010-04-15,26.87,27.00,26.60,26.99,11570500,24.33
1090 
2010-04-14,26.41,26.91,26.38,26.90,20317400,24.25
1091 
2010-04-13,25.63,26.00,25.58,25.87,11606700,23.32
1092 
2010-04-12,25.26,25.98,25.24,25.69,18574600,23.16
1093 
2010-04-09,24.87,24.97,24.62,24.94,13451500,22.49
1094 
2010-04-08,25.12,25.32,24.72,24.72,16002500,22.29
1095 
2010-04-07,25.11,25.40,24.89,25.32,13333000,22.83
1096 
2010-04-06,25.24,25.30,24.93,25.05,10626400,22.58
1097 
2010-04-05,24.73,25.50,24.66,25.39,14225500,22.89
1098 
2010-04-01,24.64,25.00,24.44,24.63,9057000,22.21
1099 
2010-03-31,24.58,24.77,24.38,24.47,9899700,22.06
1100 
2010-03-30,24.73,24.89,24.50,24.61,11074400,22.19
1101 
2010-03-29,24.86,25.07,24.62,24.73,9217600,22.30
1102 
2010-03-26,24.91,25.03,24.51,24.75,10138000,22.31
1103 
2010-03-25,25.16,25.22,24.78,24.79,11306500,22.35
1104 
2010-03-24,25.31,25.33,24.72,24.79,16894900,22.35
1105 
2010-03-23,24.80,25.48,24.73,25.45,17937200,22.95
1106 
2010-03-22,24.22,24.75,24.17,24.73,10651200,22.30
1107 
2010-03-19,24.36,24.73,24.13,24.36,16945400,21.96
1108 
2010-03-18,24.89,25.00,24.55,24.72,10499500,22.29
1109 
2010-03-17,24.56,25.00,24.56,24.91,12620400,22.46
1110 
2010-03-16,24.01,24.75,23.96,24.68,18282000,22.25
1111 
2010-03-15,23.91,23.99,23.70,23.94,9053400,21.58
1112 
2010-03-12,24.10,24.24,23.90,24.00,15073900,21.64
1113 
2010-03-11,24.38,24.40,23.80,24.07,23056400,21.70
1114 
2010-03-10,24.19,24.68,24.17,24.59,13878500,22.17
1115 
2010-03-09,24.29,24.49,23.87,24.19,27986900,21.81
1116 
2010-03-08,25.09,25.09,24.55,24.69,22269200,22.26
1117 
2010-03-05,24.80,25.09,24.61,24.97,10345800,22.51
1118 
2010-03-04,24.46,24.75,24.16,24.67,13538000,22.24
1119 
2010-03-03,24.57,24.79,24.35,24.40,13012700,22.00
1120 
2010-03-02,24.54,24.92,24.25,24.48,16888500,22.07
1121 
2010-03-01,24.53,24.93,24.47,24.63,14892800,22.21
1122 
2010-02-26,24.45,24.61,24.23,24.38,13204600,21.98
1123 
2010-02-25,24.21,24.55,24.01,24.52,17886100,22.11
1124 
2010-02-24,24.53,25.00,24.48,24.75,14513800,22.31
1125 
2010-02-23,24.67,24.72,24.06,24.30,12905800,21.91
1126 
2010-02-22,25.02,25.15,24.62,24.73,11176800,22.30
1127 
2010-02-19,24.80,25.06,24.59,25.01,15979000,22.55
1128 
2010-02-18,24.65,24.86,24.39,24.83,13218600,22.39
1129 
2010-02-17,24.86,24.97,24.30,24.71,19430500,22.28
1130 
2010-02-16,24.13,24.88,24.13,24.79,22856400,22.35
1131 
2010-02-12,23.54,24.27,23.40,24.03,21796600,21.66
1132 
2010-02-11,23.43,24.00,23.30,23.77,16194800,21.43
1133 
2010-02-10,23.39,23.58,23.14,23.44,12401200,21.13
1134 
2010-02-09,23.33,23.66,23.27,23.38,17494900,21.08
1135 
2010-02-08,23.00,23.37,22.70,23.10,16138900,20.83
1136 
2010-02-05,22.55,23.13,22.50,22.97,23094000,20.71
1137 
2010-02-04,23.01,23.01,22.40,22.59,14643500,20.37
1138 
2010-02-03,23.26,23.32,22.93,23.20,12877300,20.92
1139 
2010-02-02,22.97,23.37,22.94,23.31,11891100,21.02
1140 
2010-02-01,22.56,23.08,22.56,23.05,13199000,20.78
1141 
2010-01-29,23.11,23.37,22.28,22.50,23137300,20.29
1142 
2010-01-28,23.46,23.51,22.69,23.05,20198600,20.78
1143 
2010-01-27,23.37,23.66,23.08,23.53,19535100,21.11
1144 
2010-01-26,23.39,23.90,23.29,23.35,19646700,20.94
1145 
2010-01-25,23.41,23.82,23.20,23.69,20192100,21.25
1146 
2010-01-22,24.10,24.17,23.00,23.11,21806400,20.73
1147 
2010-01-21,24.55,24.88,24.01,24.18,18407800,21.69
1148 
2010-01-20,24.52,24.61,24.20,24.55,13253500,22.02
1149 
2010-01-19,24.45,24.78,24.35,24.72,11783800,22.17
1150 
2010-01-15,24.68,24.77,24.20,24.50,20359100,21.98
1151 
2010-01-14,24.89,25.00,24.48,24.71,22908400,22.16
1152 
2010-01-13,25.01,25.16,24.67,25.02,18809200,22.44
1153 
2010-01-12,26.02,26.03,24.67,24.91,21165300,22.34
1154 
2010-01-11,26.34,26.49,25.72,26.00,11677000,23.32
1155 
2010-01-08,25.60,26.34,25.52,26.34,12875600,23.63
1156 
2010-01-07,25.60,25.84,25.36,25.75,10775400,23.10
1157 
2010-01-06,25.90,26.03,25.56,25.67,8933800,23.03
1158 
2010-01-05,25.95,26.30,25.70,25.86,10943800,23.20
1159 
2010-01-04,26.20,26.61,25.89,26.01,10369300,23.33
1160 
2009-12-31,25.95,26.27,25.94,26.06,8432700,23.38
1161 
2009-12-30,25.42,25.98,25.31,25.98,7178900,23.30
1162 
2009-12-29,25.51,25.59,25.28,25.37,6088600,22.76
1163 
2009-12-28,25.78,25.84,25.34,25.49,8776900,22.86
1164 
2009-12-24,25.36,25.85,25.32,25.83,3977800,23.17
1165 
2009-12-23,25.44,25.62,25.27,25.32,8227300,22.71
1166 
2009-12-22,25.87,26.01,25.56,25.64,7209700,23.00
1167 
2009-12-21,25.71,25.99,25.52,25.84,7729700,23.18
1168 
2009-12-18,25.36,25.54,25.06,25.46,13545600,22.84
1169 
2009-12-17,25.33,25.60,25.06,25.08,10735700,22.50
1170 
2009-12-16,25.57,26.08,25.44,25.58,14328800,22.94
1171 
2009-12-15,25.88,25.89,25.40,25.44,11323100,22.82
1172 
2009-12-14,25.76,26.07,25.70,25.98,8483500,23.30
1173 
2009-12-11,25.90,26.06,25.50,25.64,9887600,23.00
1174 
2009-12-10,26.08,26.19,25.54,25.94,20118800,23.27
1175 
2009-12-09,25.76,25.99,25.51,25.99,22731100,23.31
1176 
2009-12-08,26.72,26.90,25.12,26.33,18215400,23.62
1177 
2009-12-07,26.71,27.00,26.43,26.62,12624500,23.88
1178 
2009-12-04,26.74,27.00,26.34,26.85,16339200,24.08
1179 
2009-12-03,26.06,26.68,26.00,26.44,14466700,23.72
1180 
2009-12-02,26.01,26.33,25.72,25.96,20674200,23.29
1181 
2009-12-01,25.55,26.03,25.29,25.94,15842300,23.27
1182 
2009-11-30,25.35,25.39,25.03,25.29,12468900,22.68
1183 
2009-11-27,24.80,25.40,24.56,25.25,7278500,22.65
1184 
2009-11-25,25.34,25.45,25.18,25.42,8281900,22.80
1185 
2009-11-24,25.18,25.54,25.14,25.28,11281600,22.68
1186 
2009-11-23,24.93,25.39,24.89,25.14,9020200,22.55
1187 
2009-11-20,24.75,25.00,24.65,24.74,13252900,22.19
1188 
2009-11-19,24.80,24.96,24.45,24.88,19635100,22.32
1189 
2009-11-18,25.83,25.94,25.48,25.75,10757200,23.10
1190 
2009-11-17,25.82,25.97,25.57,25.87,10938500,23.20
1191 
2009-11-16,25.57,26.08,25.52,25.95,12384100,23.28
1192 
2009-11-13,25.44,25.68,25.24,25.44,10336600,22.82
1193 
2009-11-12,25.26,25.85,25.19,25.37,13326000,22.76
1194 
2009-11-11,25.15,25.69,25.13,25.33,14682800,22.72
1195 
2009-11-10,24.60,25.27,24.58,25.05,19411900,22.47
1196 
2009-11-09,24.15,24.71,24.03,24.63,10613700,22.09
1197 
2009-11-06,24.06,24.48,23.93,24.04,11756600,21.56
1198 
2009-11-05,23.80,24.31,23.65,24.18,13147600,21.69
1199 
2009-11-04,23.79,24.00,23.53,23.57,13586600,21.14
1200 
2009-11-03,23.22,23.64,23.01,23.47,18038800,21.05
1201 
2009-11-02,23.38,23.61,23.04,23.45,18532500,21.03
1202 
2009-10-30,24.09,24.18,23.38,23.45,23463400,21.03
1203 
2009-10-29,23.60,23.93,23.41,23.92,18265200,21.46
1204 
2009-10-28,23.93,24.56,23.41,23.44,28936800,21.03
1205 
2009-10-27,24.03,24.35,23.69,23.80,29322600,21.24
1206 
2009-10-26,23.38,23.96,23.31,23.70,19752700,21.15
1207 
2009-10-23,24.00,24.00,23.38,23.50,23598300,20.97
1208 
2009-10-22,22.87,23.92,22.87,23.88,32594400,21.31
1209 
2009-10-21,23.64,23.78,22.85,23.00,27725900,20.53
1210 
2009-10-20,24.11,24.11,23.51,23.66,30411700,21.12
1211 
2009-10-19,23.00,23.55,22.89,23.52,36034900,20.99
1212 
2009-10-16,23.12,23.12,22.54,22.75,23914600,20.30
1213 
2009-10-15,23.39,23.46,23.13,23.25,16662800,20.75
1214 
2009-10-14,24.02,24.07,23.35,23.62,22533500,21.08
1215 
2009-10-13,23.91,24.02,23.46,23.62,14914000,21.08
1216 
2009-10-12,23.71,24.31,23.59,23.80,17958600,21.24
1217 
2009-10-09,22.48,23.65,22.48,23.64,20651300,21.10
1218 
2009-10-08,22.93,22.93,22.26,22.53,21887000,20.11
1219 
2009-10-07,22.99,23.11,22.67,22.82,14012800,20.37
1220 
2009-10-06,22.85,23.24,22.79,23.10,16976100,20.62
1221 
2009-10-05,22.59,22.93,22.49,22.60,18528800,20.17
1222 
2009-10-02,22.45,22.77,22.26,22.49,20423400,20.07
1223 
2009-10-01,23.52,23.74,22.60,22.65,22199300,20.21
1224 
2009-09-30,23.67,24.12,23.47,23.69,18646900,21.14
1225 
2009-09-29,23.96,24.37,23.52,23.55,15327100,21.02
1226 
2009-09-28,23.50,24.18,23.42,23.91,11428300,21.34
1227 
2009-09-25,23.42,23.76,23.15,23.35,13594800,20.84
1228 
2009-09-24,24.08,24.15,23.46,23.57,13610000,21.04
1229 
2009-09-23,23.89,24.55,23.86,24.05,16874100,21.46
1230 
2009-09-22,24.20,24.20,23.57,23.76,16118700,21.20
1231 
2009-09-21,23.96,24.23,23.81,23.97,11203400,21.39
1232 
2009-09-18,23.79,24.21,23.62,24.06,18163700,21.47
1233 
2009-09-17,24.10,24.20,23.60,23.60,19475700,21.06
1234 
2009-09-16,24.88,24.88,24.00,24.13,16204900,21.53
1235 
2009-09-15,24.89,25.00,24.64,24.83,11989800,22.16
1236 
2009-09-14,24.24,24.87,24.24,24.76,13744800,22.10
1237 
2009-09-11,24.95,24.98,24.30,24.39,20994700,21.77
1238 
2009-09-10,25.15,25.35,24.85,25.00,20192300,22.31
1239 
2009-09-09,25.03,25.28,24.76,25.14,12821800,22.44
1240 
2009-09-08,24.87,25.11,24.62,25.06,14021800,22.36
1241 
2009-09-04,24.32,24.89,24.32,24.86,9874600,22.19
1242 
2009-09-03,24.19,24.36,24.01,24.32,10019700,21.70
1243 
2009-09-02,24.21,24.42,24.05,24.09,11119600,21.50
1244 
2009-09-01,24.56,25.15,24.21,24.31,15366500,21.70
1245 
2009-08-31,24.82,24.90,24.36,24.59,9799100,21.95
1246 
2009-08-28,24.85,25.33,24.79,24.97,12029000,22.28
1247 
2009-08-27,24.49,24.56,24.06,24.52,8186500,21.88
1248 
2009-08-26,24.44,24.60,24.26,24.46,9872000,21.83
1249 
2009-08-25,24.25,24.51,24.09,24.38,9912400,21.76
1250 
2009-08-24,24.63,24.88,24.15,24.20,10795500,21.60
1251 
2009-08-21,24.17,24.59,23.90,24.54,10667300,21.90
1252 
2009-08-20,23.97,24.17,23.84,24.11,9749300,21.52
1253 
2009-08-19,23.51,24.06,23.42,23.98,8315200,21.40
1254 
2009-08-18,23.42,23.93,23.35,23.84,8767000,21.28
1255 
2009-08-17,23.50,23.67,23.27,23.34,9532600,20.83
1256 
2009-08-14,24.32,24.45,23.68,23.96,11587100,21.38
1257 
2009-08-13,24.18,24.56,23.95,24.54,11041100,21.90
1258 
2009-08-12,23.59,24.07,23.52,23.88,12617900,21.31
1259 
2009-08-11,23.61,23.89,23.44,23.64,11653800,21.10
1260 
2009-08-10,23.97,24.15,23.49,23.65,12116000,21.11
1261 
2009-08-07,24.56,24.75,24.09,24.10,12709800,21.51
1262 
2009-08-06,24.45,24.74,24.14,24.30,13642200,21.69
1263 
2009-08-05,24.59,24.75,24.19,24.38,10828400,21.76
1264 
2009-08-04,24.18,24.74,24.14,24.60,13172800,21.95
1265 
2009-08-03,24.32,24.39,23.99,24.37,14225400,21.75
1266 
2009-07-31,24.12,24.46,23.94,24.05,14897300,21.46
1267 
2009-07-30,24.38,24.82,24.10,24.15,21394700,21.55
1268 
2009-07-29,23.95,24.23,23.62,24.14,24475400,21.54
1269 
2009-07-28,23.87,24.24,23.66,24.19,16723000,21.49
1270 
2009-07-27,24.08,24.17,23.67,24.01,15887400,21.33
1271 
2009-07-24,23.53,24.13,23.38,24.09,15080100,21.40
1272 
2009-07-23,23.30,23.93,22.99,23.82,18386800,21.16
1273 
2009-07-22,23.09,23.50,22.88,23.31,15158700,20.71
1274 
2009-07-21,23.16,23.28,22.51,23.07,32683200,20.50
1275 
2009-07-20,23.19,23.63,22.97,23.61,35335500,20.97
1276 
2009-07-17,22.43,23.06,22.10,23.01,22853500,20.44
1277 
2009-07-16,21.65,22.45,21.65,22.34,20689600,19.85
1278 
2009-07-15,21.62,21.94,21.51,21.89,15115000,19.45
1279 
2009-07-14,20.96,21.17,20.77,21.10,12566500,18.75
1280 
2009-07-13,20.57,20.90,20.18,20.85,15331300,18.52
1281 
2009-07-10,20.39,20.80,20.34,20.45,13790300,18.17
1282 
2009-07-09,20.49,20.86,20.39,20.44,18404900,18.16
1283 
2009-07-08,20.76,20.83,20.11,20.42,20795600,18.14
1284 
2009-07-07,21.29,21.73,20.66,20.77,14751600,18.45
1285 
2009-07-06,21.24,21.56,20.99,21.40,12281700,19.01
1286 
2009-07-02,21.33,21.52,21.22,21.30,11393200,18.92
1287 
2009-07-01,21.37,21.90,21.37,21.60,13218800,19.19
1288 
2009-06-30,21.33,21.73,20.20,21.30,16175700,18.92
1289 
2009-06-29,21.37,21.65,21.21,21.30,17545000,18.92
1290 
2009-06-26,21.15,21.76,21.14,21.45,14728500,19.06
1291 
2009-06-25,20.96,21.44,20.89,21.35,15680700,18.97
1292 
2009-06-24,20.77,21.29,20.70,20.98,19656700,18.64
1293 
2009-06-23,20.80,21.05,20.51,20.61,32446400,18.31
1294 
2009-06-22,21.43,21.85,20.85,20.97,17365100,18.63
1295 
2009-06-19,21.55,21.74,21.17,21.66,19844500,19.24
1296 
2009-06-18,21.40,21.52,21.08,21.33,20650400,18.95
1297 
2009-06-17,21.14,21.72,20.83,21.41,31802600,19.02
1298 
2009-06-16,21.27,21.27,20.67,20.73,18978400,18.42
1299 
2009-06-15,20.70,21.23,20.55,21.13,22468900,18.77
1300 
2009-06-12,20.77,20.81,20.20,20.79,15721600,18.47
1301 
2009-06-11,20.91,21.30,20.70,20.84,17724100,18.51
1302 
2009-06-10,21.13,21.20,20.50,20.96,21526300,18.62
1303 
2009-06-09,21.16,21.27,20.58,21.02,45900900,18.67
1304 
2009-06-08,19.72,19.99,19.43,19.77,14095400,17.56
1305 
2009-06-05,20.21,20.43,19.55,19.68,21577100,17.48
1306 
2009-06-04,20.11,20.40,19.75,20.08,16149900,17.84
1307 
2009-06-03,19.65,20.07,19.57,20.05,15783800,17.81
1308 
2009-06-02,20.16,20.51,19.87,20.09,16115500,17.85
1309 
2009-06-01,19.51,20.55,19.50,20.36,21789900,18.09
1310 
2009-05-29,19.30,19.48,18.87,19.40,17612700,17.23
1311 
2009-05-28,19.04,19.30,18.59,19.27,13523900,17.12
1312 
2009-05-27,18.30,19.50,18.30,18.98,17422300,16.86
1313 
2009-05-26,18.35,19.00,18.22,19.00,19727200,16.88
1314 
2009-05-22,18.00,18.76,17.96,18.50,17773200,16.44
1315 
2009-05-21,18.20,18.34,17.53,17.96,14786400,15.96
1316 
2009-05-20,18.54,18.90,18.32,18.40,21075000,16.35
1317 
2009-05-19,17.79,18.31,17.62,18.08,14973700,16.06
1318 
2009-05-18,17.78,17.93,17.52,17.90,12261400,15.90
1319 
2009-05-15,17.53,17.80,17.30,17.63,20495700,15.66
1320 
2009-05-14,17.15,17.64,17.05,17.54,19577100,15.58
1321 
2009-05-13,16.75,17.23,16.73,17.07,18937000,15.16
1322 
2009-05-12,16.77,17.39,16.57,16.83,15468700,14.95
1323 
2009-05-11,17.18,17.52,16.83,17.26,15177300,15.33
1324 
2009-05-08,17.65,17.78,16.83,17.30,19658400,15.37
1325 
2009-05-07,18.59,18.59,17.30,17.58,21294200,15.62
1326 
2009-05-06,17.95,18.63,17.65,18.31,23624200,16.27
1327 
2009-05-05,18.33,18.33,17.74,17.86,17431400,15.87
1328 
2009-05-04,18.06,18.66,17.97,18.36,16309000,16.31
1329 
2009-05-01,18.08,18.12,17.55,17.95,16325400,15.95
1330 
2009-04-30,17.56,18.57,17.50,18.06,18908600,16.04
1331 
2009-04-29,17.15,17.68,17.01,17.38,11803800,15.44
1332 
2009-04-28,17.16,17.45,16.96,17.00,12316600,15.10
1333 
2009-04-27,17.63,18.02,17.21,17.47,19288000,15.42
1334 
2009-04-24,17.49,18.00,17.19,17.88,16676400,15.78
1335 
2009-04-23,17.79,17.79,16.80,17.34,20384200,15.31
1336 
2009-04-22,16.93,18.27,16.73,17.65,30991300,15.58
1337 
2009-04-21,17.65,17.85,16.61,17.11,44089800,15.10
1338 
2009-04-20,17.74,17.79,17.08,17.32,26619100,15.29
1339 
2009-04-17,17.80,18.12,17.46,17.97,18948200,15.86
1340 
2009-04-16,17.40,17.87,17.25,17.80,20099800,15.71
1341 
2009-04-15,16.77,17.19,16.57,17.01,16308700,15.02
1342 
2009-04-14,16.97,17.60,16.94,17.33,17589000,15.30
1343 
2009-04-13,17.14,17.28,16.75,17.17,11580800,15.16
1344 
2009-04-09,17.10,17.38,16.95,17.24,16652300,15.22
1345 
2009-04-08,16.69,16.99,16.25,16.79,18854700,14.82
1346 
2009-04-07,16.31,16.78,16.10,16.36,12218100,14.44
1347 
2009-04-06,16.77,16.78,16.23,16.51,19203300,14.58
1348 
2009-04-03,16.52,16.98,16.25,16.96,21634200,14.97
1349 
2009-04-02,16.11,16.89,16.06,16.47,27660800,14.54
1350 
2009-04-01,16.23,16.54,16.00,16.25,25568200,14.35
1351 
2009-03-31,16.64,16.81,16.36,16.51,13422900,14.58
1352 
2009-03-30,16.75,16.92,16.27,16.42,9464600,14.50
1353 
2009-03-27,17.18,17.63,16.99,17.12,13932000,15.11
1354 
2009-03-26,16.67,17.41,16.51,17.36,18412900,15.33
1355 
2009-03-25,16.73,17.15,16.12,16.43,14638800,14.50
1356 
2009-03-24,16.89,17.09,16.50,16.65,12410100,14.70
1357 
2009-03-23,16.30,17.01,15.90,17.01,18965800,15.02
1358 
2009-03-20,16.60,16.67,15.64,15.78,21513200,13.93
1359 
2009-03-19,17.01,17.17,16.42,16.60,13561200,14.65
1360 
2009-03-18,16.38,17.10,16.28,16.88,20669000,14.90
1361 
2009-03-17,15.76,16.46,15.57,16.45,16366900,14.52
1362 
2009-03-16,16.30,16.48,15.64,15.71,13918600,13.87
1363 
2009-03-13,16.02,16.30,15.82,16.21,17751600,14.31
1364 
2009-03-12,15.68,15.98,15.34,15.94,16567300,14.07
1365 
2009-03-11,15.73,15.90,15.36,15.71,18154900,13.87
1366 
2009-03-10,15.00,15.79,14.82,15.66,25254300,13.82
1367 
2009-03-09,14.56,15.18,14.54,14.69,19836600,12.97
1368 
2009-03-06,15.04,15.32,14.16,14.71,25806900,12.99
1369 
2009-03-05,14.54,15.32,14.41,14.90,24419200,13.15
1370 
2009-03-04,14.40,15.12,14.30,14.85,25781000,13.11
1371 
2009-03-03,13.91,14.58,13.75,14.20,27213900,12.54
1372 
2009-03-02,14.10,14.54,13.70,13.77,17135600,12.16
1373 
2009-02-27,14.49,14.74,14.17,14.35,18487200,12.67
1374 
2009-02-26,15.47,15.90,14.53,14.64,26612300,12.92
1375 
2009-02-25,15.19,15.72,14.86,15.36,19345600,13.56
1376 
2009-02-24,14.76,15.44,14.74,15.29,17631900,13.50
1377 
2009-02-23,15.21,15.28,14.60,14.69,17635500,12.97
1378 
2009-02-20,14.72,15.34,14.50,15.04,23155500,13.28
1379 
2009-02-19,15.95,15.99,14.80,14.96,22447500,13.21
1380 
2009-02-18,15.90,16.15,15.47,15.85,16093900,13.99
1381 
2009-02-17,16.40,16.50,15.72,15.77,22021200,13.92
1382 
2009-02-13,16.50,17.32,16.49,16.95,28325400,14.96
1383 
2009-02-12,15.96,16.56,15.74,16.39,23169700,14.47
1384 
2009-02-11,16.56,16.79,15.87,16.23,19878400,14.33
1385 
2009-02-10,17.10,17.49,16.37,16.52,21405200,14.58
1386 
2009-02-09,17.35,17.51,17.04,17.30,18485500,15.27
1387 
2009-02-06,16.84,17.54,16.73,17.38,19352100,15.34
1388 
2009-02-05,16.20,17.13,16.11,16.84,24018600,14.87
1389 
2009-02-04,15.92,17.12,15.92,16.45,25157200,14.52
1390 
2009-02-03,15.85,16.25,15.46,16.02,19034200,14.14
1391 
2009-02-02,14.82,15.90,14.66,15.69,25470700,13.85
1392 
2009-01-30,15.21,15.25,14.51,14.95,22446700,13.20
1393 
2009-01-29,15.51,15.51,14.81,14.95,12144800,13.20
1394 
2009-01-28,15.46,15.73,15.16,15.56,15213200,13.74
1395 
2009-01-27,15.70,15.88,15.14,15.31,27095100,13.42
1396 
2009-01-26,14.76,15.41,14.45,14.77,20003300,12.95
1397 
2009-01-23,14.15,15.32,13.92,14.99,18915200,13.14
1398 
2009-01-22,14.08,14.60,13.92,14.36,16011200,12.59
1399 
2009-01-21,14.57,14.72,13.92,14.56,14159300,12.76
1400 
2009-01-20,14.88,15.09,14.34,14.41,25107600,12.63
1401 
2009-01-16,14.80,15.06,14.33,15.02,21501200,13.16
1402 
2009-01-15,14.03,14.71,13.90,14.54,17708800,12.74
1403 
2009-01-14,14.65,14.68,13.96,14.10,15888500,12.36
1404 
2009-01-13,14.57,15.19,14.52,14.84,13456700,13.01
1405 
2009-01-12,14.82,15.09,14.56,14.73,13139200,12.91
1406 
2009-01-09,15.27,15.39,14.63,14.96,14448900,13.11
1407 
2009-01-08,15.52,15.60,14.91,15.28,11072500,13.39
1408 
2009-01-07,16.00,16.01,15.39,15.58,13510100,13.66
1409 
2009-01-06,15.96,16.70,15.87,16.45,14433000,14.42
1410 
2009-01-05,15.90,16.05,15.58,15.86,11656300,13.90
1411 
2009-01-02,15.50,16.17,15.40,16.04,15194500,14.06
1412 
2008-12-31,15.14,15.72,15.04,15.52,13453400,13.60
1413 
2008-12-30,14.71,15.22,14.58,15.16,14589800,13.29
1414 
2008-12-29,14.31,14.70,14.25,14.67,10322400,12.86
1415 
2008-12-26,14.46,14.46,14.21,14.35,3387400,12.58
1416 
2008-12-24,14.50,14.50,14.23,14.45,3520200,12.66
1417 
2008-12-23,14.92,14.94,14.15,14.26,9444400,12.50
1418 
2008-12-22,14.96,15.06,14.37,14.71,8122500,12.89
1419 
2008-12-19,15.11,15.40,14.95,15.08,16725900,13.22
1420 
2008-12-18,15.91,16.00,14.89,15.06,16590700,13.20
1421 
2008-12-17,15.95,16.50,15.64,16.25,14059600,14.24
1422 
2008-12-16,15.63,16.38,15.36,16.29,17939700,14.28
1423 
2008-12-15,15.59,15.91,15.06,15.47,11404600,13.56
1424 
2008-12-12,14.81,15.68,14.56,15.59,16684700,13.66
1425 
2008-12-11,15.65,15.82,14.91,15.14,15936700,13.27
1426 
2008-12-10,15.38,16.37,15.20,15.73,17628800,13.79
1427 
2008-12-09,14.38,16.14,14.30,15.55,34561000,13.63
1428 
2008-12-08,14.89,15.24,14.60,14.82,18263300,12.99
1429 
2008-12-05,14.01,14.65,13.38,14.56,19828900,12.76
1430 
2008-12-04,15.01,15.23,14.33,14.47,16746600,12.68
1431 
2008-12-03,14.20,15.29,14.20,15.26,17477600,13.37
1432 
2008-12-02,14.23,14.69,13.84,14.64,17494600,12.83
1433 
2008-12-01,15.25,15.28,14.01,14.01,15318700,12.28
1434 
2008-11-28,15.39,15.89,15.35,15.57,5333300,13.65
1435 
2008-11-26,14.31,15.58,14.14,15.52,15029200,13.60
1436 
2008-11-25,15.38,15.60,14.38,14.58,18984900,12.78
1437 
2008-11-24,14.67,15.51,14.48,15.26,17628700,13.37
1438 
2008-11-21,14.31,14.68,13.63,14.67,23327900,12.86
1439 
2008-11-20,14.47,15.29,13.97,14.02,22951600,12.29
1440 
2008-11-19,15.99,16.08,14.63,14.63,16386900,12.82
1441 
2008-11-18,16.14,16.27,15.32,15.83,16724100,13.87
1442 
2008-11-17,15.96,16.39,15.82,15.91,14264500,13.94
1443 
2008-11-14,17.11,17.14,16.07,16.11,16729200,14.12
1444 
2008-11-13,16.33,17.45,15.79,17.39,20927000,15.24
1445 
2008-11-12,16.69,16.95,16.33,16.36,14610500,14.34
1446 
2008-11-11,16.75,17.38,16.62,16.89,17077600,14.80
1447 
2008-11-10,17.49,17.56,16.75,16.92,12280100,14.83
1448 
2008-11-07,17.29,17.55,16.86,17.22,22507400,15.09
1449 
2008-11-06,18.17,18.70,17.01,17.14,20715600,15.02
1450 
2008-11-05,18.83,18.97,18.24,18.28,16273700,16.02
1451 
2008-11-04,19.38,19.41,18.84,19.09,17137600,16.73
1452 
2008-11-03,19.63,19.78,18.75,18.91,14420300,16.57
1453 
2008-10-31,18.87,19.86,18.75,19.56,17201900,17.14
1454 
2008-10-30,18.72,19.29,18.40,19.13,23070900,16.77
1455 
2008-10-29,19.14,19.20,18.08,18.13,25164900,15.89
1456 
2008-10-28,18.07,19.48,17.39,19.48,27031600,16.98
1457 
2008-10-27,16.70,18.03,16.58,17.66,28860900,15.39
1458 
2008-10-24,15.87,17.53,15.60,16.95,24947100,14.77
1459 
2008-10-23,16.27,17.27,16.16,17.08,31129300,14.89
1460 
2008-10-22,16.71,17.28,16.00,16.28,25830700,14.19
1461 
2008-10-21,16.05,17.26,15.85,16.85,36651900,14.68
1462 
2008-10-20,17.70,18.03,17.56,17.98,20818000,15.67
1463 
2008-10-17,17.43,18.30,17.06,17.65,18348000,15.38
1464 
2008-10-16,17.36,17.72,16.25,17.63,28675200,15.36
1465 
2008-10-15,18.42,18.86,17.23,17.35,21511400,15.12
1466 
2008-10-14,20.86,20.86,18.32,18.85,27264800,16.43
1467 
2008-10-13,20.04,20.40,19.05,20.20,22068100,17.60
1468 
2008-10-10,17.68,20.15,17.23,19.16,41776900,16.70
1469 
2008-10-09,19.65,20.04,18.52,18.52,25306700,16.14
1470 
2008-10-08,19.12,20.33,18.92,19.34,34664300,16.85
1471 
2008-10-07,20.91,21.13,19.47,19.50,26658500,16.99
1472 
2008-10-06,20.61,21.09,19.66,20.64,30513400,17.99
1473 
2008-10-03,20.94,21.61,20.64,21.06,21456800,18.35
1474 
2008-10-02,21.45,21.45,20.58,20.66,22349700,18.01
1475 
2008-10-01,21.34,21.76,21.09,21.64,17970900,18.86
1476 
2008-09-30,22.00,22.00,21.37,21.50,20644800,18.74
1477 
2008-09-29,22.95,22.99,21.30,21.51,23202800,18.75
1478 
2008-09-26,22.16,23.29,22.16,23.26,15527500,20.27
1479 
2008-09-25,22.01,22.97,22.01,22.69,16248000,19.77
1480 
2008-09-24,22.10,22.38,21.94,22.11,11579200,19.27
1481 
2008-09-23,22.71,22.97,21.93,22.03,15847400,19.20
1482 
2008-09-22,23.51,23.60,22.38,22.71,16606600,19.79
1483 
2008-09-19,23.74,25.30,22.98,23.60,23381700,20.57
1484 
2008-09-18,22.46,23.20,21.40,22.75,26142800,19.83
1485 
2008-09-17,22.49,22.75,22.05,22.09,25710900,19.25
1486 
2008-09-16,21.69,22.82,21.57,22.59,30285300,19.69
1487 
2008-09-15,21.64,22.35,21.62,21.91,17625700,19.09
1488 
2008-09-12,22.07,22.28,21.65,22.15,11616400,19.30
1489 
2008-09-11,21.66,22.22,21.55,22.19,15838200,19.34
1490 
2008-09-10,22.70,22.74,21.76,21.85,21295600,19.04
1491 
2008-09-09,21.88,22.23,21.49,21.71,22380300,18.92
1492 
2008-09-08,22.98,23.20,21.97,22.38,18686100,19.50
1493 
2008-09-05,21.86,22.84,21.81,22.64,23255700,19.73
1494 
2008-09-04,23.22,23.57,22.34,22.40,19908700,19.52
1495 
2008-09-03,24.33,24.54,23.25,23.49,22326500,20.47
1496 
2008-09-02,25.16,25.16,23.87,24.43,19803700,21.29
1497 
2008-08-29,24.60,24.69,24.33,24.51,12459000,21.36
1498 
2008-08-28,24.48,24.75,24.28,24.69,7915600,21.52
1499 
2008-08-27,24.23,24.49,24.06,24.35,8240800,21.22
1500 
2008-08-26,24.20,24.39,24.03,24.25,12253700,21.13
1501 
2008-08-25,24.50,24.72,24.27,24.32,8232600,21.20
1502 
2008-08-22,24.46,24.69,24.41,24.65,6417500,21.48
1503 
2008-08-21,24.19,24.61,24.15,24.39,10530300,21.26
1504 
2008-08-20,24.83,24.88,24.23,24.40,17215600,21.26
1505 
2008-08-19,25.12,25.19,24.71,24.81,9418200,21.62
1506 
2008-08-18,25.53,25.77,25.05,25.24,11881700,22.00
1507 
2008-08-15,25.85,25.85,24.81,25.52,18504000,22.24
1508 
2008-08-14,25.96,26.36,25.54,25.77,16875700,22.46
1509 
2008-08-13,26.45,26.90,25.90,26.15,10186300,22.79
1510 
2008-08-12,26.06,26.70,26.06,26.40,14123800,23.01
1511 
2008-08-11,25.66,26.42,25.65,26.14,14247500,22.78
1512 
2008-08-08,25.19,25.94,25.00,25.74,12847400,22.43
1513 
2008-08-07,24.80,25.86,24.60,25.10,17162400,21.87
1514 
2008-08-06,24.91,25.12,24.27,25.01,16165600,21.80
1515 
2008-08-05,24.26,25.00,24.26,24.94,12548400,21.74
1516 
2008-08-04,24.14,24.42,24.03,24.15,11387500,21.05
1517 
2008-08-01,24.28,24.82,23.97,24.14,15614800,21.04
1518 
2008-07-31,24.42,24.88,24.15,24.38,13704400,21.25
1519 
2008-07-30,24.44,24.80,24.18,24.50,16116000,21.35
1520 
2008-07-29,24.09,24.48,23.86,24.29,15657300,21.17
1521 
2008-07-28,23.99,24.16,23.81,23.97,21383100,20.80
1522 
2008-07-25,24.03,24.22,23.92,24.00,31876800,20.83
1523 
2008-07-24,24.62,24.93,23.84,23.88,34817400,20.72
1524 
2008-07-23,24.51,25.05,24.35,25.02,34903600,21.71
1525 
2008-07-22,24.89,25.68,23.28,24.35,74086000,21.13
1526 
2008-07-21,28.85,28.90,28.23,28.52,15856900,24.75
1527 
2008-07-18,28.94,29.14,27.97,28.82,14912900,25.01
1528 
2008-07-17,28.72,29.30,28.03,29.13,23432800,25.28
1529 
2008-07-16,27.29,28.37,27.06,28.06,20297900,24.35
1530 
2008-07-15,26.90,27.55,26.48,27.08,21840100,23.50
1531 
2008-07-14,27.89,27.97,26.95,27.12,12375500,23.54
1532 
2008-07-11,26.94,27.97,26.88,27.50,16551900,23.87
1533 
2008-07-10,26.73,27.45,26.70,27.30,16310500,23.69
1534 
2008-07-09,27.67,27.74,26.69,26.74,21605500,23.21
1535 
2008-07-08,27.22,27.71,27.00,27.62,16118700,23.97
1536 
2008-07-07,27.51,28.18,27.08,27.43,13536600,23.81
1537 
2008-07-03,27.46,27.62,26.73,27.44,10075200,23.81
1538 
2008-07-02,27.80,27.95,27.12,27.20,18245800,23.61
1539 
2008-07-01,27.90,27.91,26.90,27.64,36933600,23.99
1540 
2008-06-30,28.49,28.50,28.01,28.16,16473700,24.44
1541 
2008-06-27,28.34,28.70,28.06,28.51,14090700,24.74
1542 
2008-06-26,29.17,29.30,28.46,28.71,16340200,24.92
1543 
2008-06-25,29.26,30.16,29.26,29.69,13702900,25.77
1544 
2008-06-24,28.93,29.70,28.93,29.03,14279900,25.19
1545 
2008-06-23,29.47,29.75,28.81,29.02,10482900,25.19
1546 
2008-06-20,29.82,29.99,29.11,29.40,13137200,25.52
1547 
2008-06-19,29.32,30.66,29.09,29.99,16827600,26.03
1548 
2008-06-18,29.85,29.89,29.16,29.38,12514700,25.50
1549 
2008-06-17,30.28,30.34,29.87,29.94,9948100,25.98
1550 
2008-06-16,30.03,30.60,29.82,30.18,10877800,26.19
1551 
2008-06-13,29.69,30.38,29.55,30.17,13016300,26.18
1552 
2008-06-12,29.86,30.07,28.97,29.55,18289400,25.65
1553 
2008-06-11,30.39,30.45,29.74,29.76,15865400,25.83
1554 
2008-06-10,30.75,30.95,30.39,30.42,18654800,26.40
1555 
2008-06-09,31.40,31.59,30.66,31.33,18231400,27.19
1556 
2008-06-06,31.88,32.47,31.22,31.24,18626500,27.11
1557 
2008-06-05,32.03,32.19,31.57,32.03,20691900,27.80
1558 
2008-06-04,31.54,32.20,31.41,31.97,14158600,27.75
1559 
2008-06-03,32.11,32.24,31.37,31.57,21487900,27.40
1560 
2008-06-02,32.37,32.60,31.76,32.12,17485000,27.88
1561 
2008-05-30,32.75,32.96,32.43,32.48,18057300,28.19
1562 
2008-05-29,32.36,33.00,32.32,32.70,17996000,28.38
1563 
2008-05-28,32.52,32.65,32.19,32.49,17604200,28.20
1564 
2008-05-27,31.62,32.44,31.61,32.34,15737000,28.07
1565 
2008-05-23,31.74,31.98,31.38,31.75,23270900,27.55
1566 
2008-05-22,32.23,32.45,31.71,31.83,22770500,27.62
1567 
2008-05-21,32.17,32.66,32.00,32.13,26879500,27.88
1568 
2008-05-20,32.40,32.44,31.71,32.17,23526900,27.92
1569 
2008-05-19,32.23,32.92,32.19,32.53,24858500,28.23
1570 
2008-05-16,31.35,31.85,31.00,31.79,18492400,27.59
1571 
2008-05-15,30.41,31.47,30.40,31.36,20177100,27.22
1572 
2008-05-14,29.96,30.99,29.81,30.45,16959400,26.43
1573 
2008-05-13,29.95,30.15,29.78,29.88,8538900,25.93
1574 
2008-05-12,29.85,30.05,29.60,29.93,7299400,25.98
1575 
2008-05-09,29.40,30.00,29.25,29.81,11316300,25.87
1576 
2008-05-08,29.57,29.99,29.31,29.77,11843200,25.84
1577 
2008-05-07,29.65,30.10,29.41,29.52,12716300,25.62
1578 
2008-05-06,29.11,29.86,28.88,29.64,13026300,25.72
1579 
2008-05-05,29.49,29.83,28.97,29.27,14922500,25.40
1580 
2008-05-02,29.96,29.96,29.22,29.70,16996500,25.78
1581 
2008-05-01,29.24,29.99,29.16,29.60,19120600,25.69
1582 
2008-04-30,29.68,29.76,28.87,29.16,15252800,25.31
1583 
2008-04-29,29.26,29.93,29.26,29.66,11161500,25.74
1584 
2008-04-28,29.47,29.67,29.25,29.36,8155400,25.48
1585 
2008-04-25,29.66,29.81,29.12,29.56,9452400,25.57
1586 
2008-04-24,29.09,29.74,28.81,29.60,13255900,25.60
1587 
2008-04-23,28.97,29.80,28.75,29.06,20526300,25.14
1588 
2008-04-22,29.43,29.64,28.38,28.82,29711900,24.93
1589 
2008-04-21,29.90,30.66,29.57,30.59,24603700,26.46
1590 
2008-04-18,29.58,30.07,29.20,29.60,20450300,25.60
1591 
2008-04-17,28.94,30.50,28.29,28.79,17394300,24.90
1592 
2008-04-16,29.29,29.70,29.03,29.61,11731000,25.61
1593 
2008-04-15,28.92,28.92,28.11,28.72,11906600,24.84
1594 
2008-04-14,29.35,29.45,28.63,28.72,9153400,24.84
1595 
2008-04-11,29.95,29.99,29.36,29.42,9576600,25.45
1596 
2008-04-10,29.50,30.44,29.37,30.07,14081500,26.01
1597 
2008-04-09,29.17,29.59,29.17,29.52,10130600,25.53
1598 
2008-04-08,29.73,29.79,29.12,29.21,11971900,25.26
1599 
2008-04-07,29.98,30.27,29.72,30.06,12435500,26.00
1600 
2008-04-04,30.19,30.20,29.45,29.89,17797000,25.85
1601 
2008-04-03,29.42,30.41,29.30,30.13,14872800,26.06
1602 
2008-04-02,29.30,30.01,29.30,29.54,11678100,25.55
1603 
2008-04-01,28.48,29.40,28.46,29.32,14292600,25.36
1604 
2008-03-31,28.30,28.46,28.05,28.27,17441500,24.45
1605 
2008-03-28,28.75,29.40,28.26,28.34,12506600,24.51
1606 
2008-03-27,29.07,29.07,28.52,28.59,11258700,24.73
1607 
2008-03-26,29.19,29.64,28.75,28.95,9713900,25.04
1608 
2008-03-25,29.13,29.53,28.88,29.29,9945100,25.33
1609 
2008-03-24,28.37,29.45,28.20,29.07,13952200,25.14
1610 
2008-03-20,28.14,29.11,27.73,28.28,22544400,24.46
1611 
2008-03-19,29.16,29.30,28.09,28.11,17274600,24.31
1612 
2008-03-18,29.17,29.50,28.64,29.48,12732800,25.50
1613 
2008-03-17,27.59,29.03,27.51,28.68,19531300,24.81
1614 
2008-03-14,29.18,29.25,27.87,28.21,19791600,24.40
1615 
2008-03-13,28.14,29.22,28.03,29.02,20270600,25.10
1616 
2008-03-12,28.50,28.98,28.27,28.38,19354500,24.55
1617 
2008-03-11,28.90,29.78,27.67,28.76,36458100,24.88
1618 
2008-03-10,29.38,30.11,29.38,29.65,18363600,25.65
1619 
2008-03-07,29.03,30.17,29.01,29.30,17623300,25.34
1620 
2008-03-06,29.66,29.75,29.04,29.20,12655000,25.26
1621 
2008-03-05,29.21,30.05,29.21,29.75,14315700,25.73
1622 
2008-03-04,29.71,29.80,28.53,29.27,26459800,25.32
1623 
2008-03-03,29.97,30.21,29.65,29.93,11494700,25.89
1624 
2008-02-29,30.75,30.94,29.87,29.96,14705800,25.91
1625 
2008-02-28,31.14,32.06,30.64,31.02,9010500,26.83
1626 
2008-02-27,30.95,31.67,30.95,31.42,12677300,27.18
1627 
2008-02-26,30.29,31.53,30.29,31.15,17739700,26.94
1628 
2008-02-25,30.13,30.58,29.75,30.38,11767200,26.28
1629 
2008-02-22,30.16,30.58,29.60,30.17,13829600,26.10
1630 
2008-02-21,30.45,30.98,29.83,29.96,12647000,25.91
1631 
2008-02-20,29.58,30.48,29.50,30.31,10577000,26.22
1632 
2008-02-19,30.24,30.43,29.66,29.80,11758400,25.78
1633 
2008-02-15,30.11,30.28,29.89,30.13,9414300,26.06
1634 
2008-02-14,30.92,31.02,30.10,30.22,9848100,26.14
1635 
2008-02-13,30.65,31.00,30.41,30.85,14531700,26.68
1636 
2008-02-12,30.28,30.98,30.18,30.31,10865900,26.22
1637 
2008-02-11,29.65,30.49,29.50,30.16,11492300,26.09
1638 
2008-02-08,29.00,29.85,29.00,29.60,11750100,25.60
1639 
2008-02-07,29.05,29.68,28.43,29.21,21202700,25.26
1640 
2008-02-06,29.94,30.36,29.37,29.49,13565000,25.51
1641 
2008-02-05,30.02,30.58,29.74,29.74,15453900,25.72
1642 
2008-02-04,31.50,31.53,30.95,31.16,9163000,26.95
1643 
2008-02-01,30.89,31.59,30.50,31.52,13278900,27.26
1644 
2008-01-31,30.50,31.29,30.39,30.95,15432300,26.77
1645 
2008-01-30,30.19,31.24,30.17,30.85,15077700,26.68
1646 
2008-01-29,30.44,30.71,30.07,30.37,10918300,26.27
1647 
2008-01-28,29.77,30.32,29.41,30.32,11939300,26.14
1648 
2008-01-25,30.76,30.97,29.68,29.79,17958500,25.68
1649 
2008-01-24,30.54,30.73,29.83,30.42,21660800,26.22
1650 
2008-01-23,28.51,30.30,28.40,30.30,30201600,26.12
1651 
2008-01-22,28.06,29.39,28.00,28.98,24510800,24.98
1652 
2008-01-18,29.50,30.06,28.96,29.46,25799800,25.40
1653 
2008-01-17,29.58,30.13,29.18,29.29,17070700,25.25
1654 
2008-01-16,29.01,30.31,28.50,29.50,23419000,25.43
1655 
2008-01-15,30.01,30.46,29.53,29.72,17655400,25.62
1656 
2008-01-14,30.20,30.60,30.11,30.40,12608800,26.21
1657 
2008-01-11,30.21,30.28,29.72,29.90,15917400,25.78
1658 
2008-01-10,30.30,30.60,29.90,30.43,14883200,26.23
1659 
2008-01-09,30.36,30.61,29.79,30.48,16788900,26.28
1660 
2008-01-08,30.59,31.61,30.25,30.50,23463000,26.29
1661 
2008-01-07,30.66,30.83,30.02,30.49,13987000,26.28
1662 
2008-01-04,31.31,31.40,30.27,30.53,18535500,26.32
1663 
2008-01-03,32.26,32.35,31.50,31.64,15540900,27.28
1664 
2008-01-02,33.00,33.24,31.92,32.35,16982100,27.89
1665 
2007-12-31,33.37,33.82,33.18,33.40,6175700,28.79
1666 
2007-12-28,33.42,33.75,33.21,33.49,7299300,28.87
1667 
2007-12-27,34.10,34.16,33.54,33.64,6684900,29.00
1668 
2007-12-26,33.96,34.41,33.89,34.10,6109100,29.40
1669 
2007-12-24,33.78,34.25,33.78,34.12,4783800,29.41
1670 
2007-12-21,33.84,33.97,33.60,33.80,11979600,29.14
1671 
2007-12-20,33.21,33.52,33.00,33.45,8443100,28.84
1672 
2007-12-19,33.00,33.99,32.91,33.04,8099100,28.48
1673 
2007-12-18,33.50,33.67,32.82,33.21,10437300,28.63
1674 
2007-12-17,33.25,33.45,32.98,33.21,9686600,28.63
1675 
2007-12-14,33.20,33.75,33.20,33.29,9187800,28.70
1676 
2007-12-13,33.14,33.76,33.08,33.49,10686500,28.87
1677 
2007-12-12,33.30,33.99,33.06,33.37,15434300,28.77
1678 
2007-12-11,34.07,34.60,32.85,32.93,21772800,28.39
1679 
2007-12-10,32.51,32.79,32.15,32.67,15505000,28.16
1680 
2007-12-07,32.39,33.01,32.28,32.48,13252900,28.00
1681 
2007-12-06,32.37,32.49,32.03,32.27,11136800,27.82
1682 
2007-12-05,31.93,32.62,31.83,32.38,15144900,27.91
1683 
2007-12-04,31.35,32.04,31.18,31.70,10157100,27.33
1684 
2007-12-03,31.58,32.16,31.38,31.57,8786000,27.22
1685 
2007-11-30,32.18,32.28,31.35,31.57,13214300,27.22
1686 
2007-11-29,31.72,32.14,31.67,31.86,9951900,27.47
1687 
2007-11-28,31.08,32.26,31.05,31.89,15797600,27.49
1688 
2007-11-27,30.51,30.95,30.26,30.71,11474600,26.47
1689 
2007-11-26,30.97,31.31,30.38,30.41,10396200,26.22
1690 
2007-11-23,30.64,31.00,30.55,30.91,5629800,26.65
1691 
2007-11-21,30.75,31.14,30.09,30.64,16732000,26.41
1692 
2007-11-20,31.02,31.69,30.43,30.96,15822500,26.69
1693 
2007-11-19,31.60,31.73,30.72,30.91,12884600,26.65
1694 
2007-11-16,31.05,31.74,30.90,31.74,15222800,27.36
1695 
2007-11-15,31.01,31.34,30.66,30.89,15117000,26.63
1696 
2007-11-14,32.00,32.02,30.95,31.07,17895000,26.78
1697 
2007-11-13,31.59,31.96,31.38,31.85,14571100,27.46
1698 
2007-11-12,31.46,32.28,31.33,31.39,14914600,27.06
1699 
2007-11-09,31.25,32.47,31.25,31.77,17233800,27.39
1700 
2007-11-08,32.33,32.51,31.51,31.98,20261100,27.57
1701 
2007-11-07,32.64,32.97,32.18,32.27,17605000,27.82
1702 
2007-11-06,32.20,33.32,32.18,33.22,17108400,28.64
1703 
2007-11-05,32.07,32.60,31.65,32.18,14804400,27.74
1704 
2007-11-02,32.20,32.36,31.74,32.11,15045800,27.68
1705 
2007-11-01,32.23,32.41,31.96,32.10,11471800,27.67
1706 
2007-10-31,32.29,34.25,32.21,32.60,11736300,28.10
1707 
2007-10-30,32.03,32.65,32.01,32.16,10200900,27.72
1708 
2007-10-29,31.85,32.30,31.72,32.19,13387800,27.75
1709 
2007-10-26,31.70,32.05,31.45,31.72,19529700,27.26
1710 
2007-10-25,31.65,31.80,30.90,31.33,16423400,26.92
1711 
2007-10-24,31.29,31.58,30.71,31.53,19316600,27.10
1712 
2007-10-23,31.82,31.90,30.74,31.43,58654800,27.01
1713 
2007-10-22,33.62,34.54,33.60,34.27,21866800,29.45
1714 
2007-10-19,34.34,34.35,33.68,33.92,16270500,29.15
1715 
2007-10-18,34.93,34.99,34.02,34.40,16703700,29.56
1716 
2007-10-17,35.07,35.30,34.66,35.03,14108600,30.10
1717 
2007-10-16,34.28,34.79,34.13,34.41,15136300,29.57
1718 
2007-10-15,35.38,35.38,34.36,34.42,18860400,29.58
1719 
2007-10-12,35.43,35.75,35.22,35.39,9609300,30.41
1720 
2007-10-11,36.35,36.63,35.04,35.23,21851500,30.28
1721 
2007-10-10,36.57,36.72,36.09,36.39,10318100,31.27
1722 
2007-10-09,36.56,36.75,36.00,36.59,11032400,31.44
1723 
2007-10-08,36.50,36.80,36.33,36.41,7273300,31.29
1724 
2007-10-05,36.55,36.75,36.24,36.54,8370700,31.40
1725 
2007-10-04,36.10,36.45,35.89,36.20,9789000,31.11
1726 
2007-10-03,36.42,36.60,35.84,36.11,10759700,31.03
1727 
2007-10-02,37.05,37.14,36.47,36.63,10784500,31.48
1728 
2007-10-01,36.73,37.17,36.55,36.81,9339500,31.63
1729 
2007-09-28,36.84,37.17,36.44,36.59,9408300,31.44
1730 
2007-09-27,36.45,37.09,36.43,36.79,10487900,31.62
1731 
2007-09-26,36.49,36.88,36.28,36.30,10488600,31.19
1732 
2007-09-25,36.37,36.61,36.11,36.24,13316200,31.14
1733 
2007-09-24,36.85,37.01,36.32,36.46,12640600,31.33
1734 
2007-09-21,36.59,37.10,35.77,36.62,19556600,31.47
1735 
2007-09-20,35.24,35.94,35.20,35.77,11911000,30.74
1736 
2007-09-19,34.94,35.44,34.81,35.22,14130400,30.27
1737 
2007-09-18,34.56,35.05,34.44,34.74,20511000,29.85
1738 
2007-09-17,34.50,34.73,34.46,34.58,10333500,29.72
1739 
2007-09-14,34.64,34.96,34.39,34.68,14086000,29.80
1740 
2007-09-13,35.17,35.20,34.64,34.90,15022800,29.99
1741 
2007-09-12,34.93,35.49,34.75,35.12,21759300,30.18
1742 
2007-09-11,35.58,36.16,35.35,35.72,13939000,30.70
1743 
2007-09-10,35.71,36.00,34.76,35.22,10247900,30.27
1744 
2007-09-07,35.53,35.60,34.64,35.30,14854800,30.34
1745 
2007-09-06,35.45,36.08,35.10,36.05,13316300,30.98
1746 
2007-09-05,35.05,35.49,34.82,35.40,13005800,30.42
1747 
2007-09-04,34.37,35.84,34.34,35.23,17250400,30.28
1748 
2007-08-31,34.49,34.64,33.63,34.24,12387500,29.42
1749 
2007-08-30,34.00,34.60,33.69,34.08,10972600,29.29
1750 
2007-08-29,33.70,34.49,33.60,34.29,12051800,29.47
1751 
2007-08-28,34.44,34.54,33.26,33.42,14205000,28.72
1752 
2007-08-27,34.95,34.98,34.30,34.46,9058500,29.61
1753 
2007-08-24,34.27,35.10,33.92,35.05,13310800,30.12
1754 
2007-08-23,34.40,34.42,33.79,34.15,12021700,29.35
1755 
2007-08-22,33.91,34.26,33.88,34.13,13444100,29.33
1756 
2007-08-21,33.70,33.95,33.60,33.68,13128900,28.94
1757 
2007-08-20,33.20,33.89,33.05,33.47,13305700,28.76
1758 
2007-08-17,33.25,33.45,32.70,33.09,16633400,28.44
1759 
2007-08-16,32.14,32.88,31.80,32.53,21696600,27.96
1760 
2007-08-15,32.90,33.09,32.17,32.32,18649400,27.77
1761 
2007-08-14,33.32,33.55,32.95,32.96,20794900,28.32
1762 
2007-08-13,33.53,33.70,33.12,33.17,17889800,28.51
1763 
2007-08-10,32.80,33.81,32.71,33.09,17088400,28.44
1764 
2007-08-09,33.25,33.72,32.63,33.13,24953100,28.47
1765 
2007-08-08,33.50,34.32,33.22,33.73,28551600,28.99
1766 
2007-08-07,33.79,34.50,33.35,34.01,15761300,29.23
1767 
2007-08-06,33.77,34.40,33.75,34.01,17196800,29.23
1768 
2007-08-03,34.61,34.75,33.74,33.74,17095700,28.99
1769 
2007-08-02,34.95,34.95,34.22,34.82,20020100,29.92
1770 
2007-08-01,35.25,35.65,34.38,35.11,24418500,30.17
1771 
2007-07-31,36.20,36.99,35.06,35.19,18554300,30.24
1772 
2007-07-30,35.25,36.30,35.17,35.95,11901700,30.89
1773 
2007-07-27,35.92,36.03,35.10,35.13,15699000,30.19
1774 
2007-07-26,36.50,37.25,35.41,35.97,17791300,30.84
1775 
2007-07-25,37.10,37.19,36.58,36.79,16815000,31.55
1776 
2007-07-24,36.49,37.10,36.14,36.46,27074100,31.26
1777 
2007-07-23,38.27,38.79,37.94,38.18,18521000,32.74
1778 
2007-07-20,38.34,38.99,37.96,38.01,13823400,32.59
1779 
2007-07-19,38.88,38.89,38.15,38.40,12783200,32.93
1780 
2007-07-18,38.70,38.89,37.97,38.52,13953500,33.03
1781 
2007-07-17,39.06,39.63,38.80,39.18,11652200,33.60
1782 
2007-07-16,38.78,39.16,38.70,39.07,11104400,33.50
1783 
2007-07-13,38.90,39.27,38.69,38.70,14324000,33.18
1784 
2007-07-12,38.29,38.78,37.88,38.75,14294400,33.23
1785 
2007-07-11,38.01,38.20,37.61,38.11,9964600,32.68
1786 
2007-07-10,38.09,38.59,37.87,38.11,9760200,32.68
1787 
2007-07-09,38.26,38.73,38.10,38.25,9484600,32.80
1788 
2007-07-06,38.22,38.49,37.99,38.34,5864300,32.87
1789 
2007-07-05,38.10,38.17,37.76,38.12,9013600,32.69
1790 
2007-07-03,38.10,38.20,37.98,38.20,4367000,32.75
1791 
2007-07-02,37.71,38.16,37.71,38.06,7906900,32.63
1792 
2007-06-29,37.93,38.10,37.50,37.63,12834400,32.27
1793 
2007-06-28,37.76,37.96,37.61,37.74,11134900,32.36
1794 
2007-06-27,36.92,37.96,36.70,37.78,14245100,32.39
1795 
2007-06-26,37.14,37.20,36.68,37.04,10247900,31.76
1796 
2007-06-25,37.06,37.47,36.72,37.07,16027700,31.79
1797 
2007-06-22,37.47,37.62,36.95,37.11,12550100,31.82
1798 
2007-06-21,36.65,37.52,36.35,37.48,14719700,32.14
1799 
2007-06-20,37.21,37.25,36.64,36.75,14017200,31.51
1800 
2007-06-19,37.23,37.23,36.50,36.97,14947500,31.70
1801 
2007-06-18,36.98,37.53,36.80,37.50,13277200,32.15
1802 
2007-06-15,36.93,37.10,36.55,36.86,19275600,31.61
1803 
2007-06-14,35.89,36.79,35.89,36.63,13876700,31.41
1804 
2007-06-13,35.29,38.41,35.12,35.84,16654200,30.73
1805 
2007-06-12,34.86,35.66,34.72,35.04,20399400,30.05
1806 
2007-06-11,35.93,36.25,35.74,35.79,12985100,30.69
1807 
2007-06-08,35.02,36.16,35.00,35.97,26224500,30.84
1808 
2007-06-07,34.85,35.18,34.38,34.39,13972600,29.49
1809 
2007-06-06,35.09,35.57,34.95,35.04,13278400,30.05
1810 
2007-06-05,35.64,35.75,34.95,35.21,11627500,30.19
1811 
2007-06-04,35.77,36.24,35.64,35.70,9876800,30.61
1812 
2007-06-01,35.55,35.98,35.40,35.92,14813900,30.80
1813 
2007-05-31,35.15,35.58,34.92,35.36,13038100,30.32
1814 
2007-05-30,34.77,35.31,34.59,35.01,12579500,30.02
1815 
2007-05-29,35.01,35.42,34.78,34.95,11402000,29.97
1816 
2007-05-25,34.75,35.18,34.61,34.89,8600100,29.92
1817 
2007-05-24,35.14,35.24,34.48,34.61,16380900,29.68
1818 
2007-05-23,35.13,35.52,34.80,35.01,14520200,30.02
1819 
2007-05-22,35.60,35.71,35.08,35.49,12294400,30.43
1820 
2007-05-21,35.65,36.09,35.43,35.55,15437300,30.48
1821 
2007-05-18,35.99,36.18,35.48,35.87,14451500,30.76
1822 
2007-05-17,36.16,36.34,35.44,35.94,31790100,30.82
1823 
2007-05-16,36.52,36.69,36.21,36.41,16427800,31.22
1824 
2007-05-15,36.99,37.23,36.55,36.67,16820900,31.44
1825 
2007-05-14,37.15,37.21,36.60,36.93,14102200,31.67
1826 
2007-05-11,36.62,36.90,36.27,36.70,12717800,31.47
1827 
2007-05-10,36.51,37.12,36.22,36.62,21477700,31.40
1828 
2007-05-09,35.57,37.03,35.42,36.83,36915900,31.58
1829 
2007-05-08,35.11,35.29,35.01,35.17,12409400,30.16
1830 
2007-05-07,35.01,35.23,34.86,35.20,8503700,30.18
1831 
2007-05-04,35.16,35.24,34.80,35.16,9823600,30.15
1832 
2007-05-03,35.09,35.27,34.92,35.09,11527000,30.09
1833 
2007-05-02,34.84,35.25,34.67,35.11,12153200,30.11
1834 
2007-05-01,34.36,34.95,34.12,34.84,13620300,29.87
1835 
2007-04-30,34.54,34.80,34.33,34.37,12525100,29.47
1836 
2007-04-27,34.75,35.11,34.59,34.83,13975100,29.87
1837 
2007-04-26,35.45,35.45,34.80,35.16,17599600,30.15
1838 
2007-04-25,35.15,35.46,35.02,35.34,23770700,30.23
1839 
2007-04-24,35.47,35.50,34.67,34.92,56577100,29.87
1840 
2007-04-23,32.50,32.75,32.03,32.41,20359000,27.73
1841 
2007-04-20,32.82,32.90,32.15,32.50,15304500,27.80
1842 
2007-04-19,31.70,32.64,31.65,32.49,16295200,27.80
1843 
2007-04-18,31.70,32.24,31.68,31.95,17555200,27.33
1844 
2007-04-17,31.45,31.59,31.08,31.31,10358000,26.79
1845 
2007-04-16,30.95,31.53,30.90,31.51,11140400,26.96
1846 
2007-04-13,31.13,31.13,30.57,30.83,11256200,26.38
1847 
2007-04-12,30.70,31.10,30.66,31.00,10804200,26.52
1848 
2007-04-11,31.32,31.37,30.76,30.78,12354900,26.33
1849 
2007-04-10,30.75,31.28,30.70,31.26,12564700,26.74
1850 
2007-04-09,30.90,31.13,30.61,30.82,7900000,26.37
1851 
2007-04-05,30.50,31.20,30.49,30.82,10632400,26.37
1852 
2007-04-04,30.14,30.70,30.07,30.60,12438200,26.18
1853 
2007-04-03,30.11,30.34,29.95,30.07,14580500,25.73
1854 
2007-04-02,30.12,30.21,29.65,29.90,17293300,25.58
1855 
2007-03-30,30.23,30.62,30.06,30.10,19141900,25.75
1856 
2007-03-29,30.93,30.98,29.90,30.39,20090100,26.00
1857 
2007-03-28,31.17,31.17,30.49,30.70,14112000,26.26
1858 
2007-03-27,31.00,31.35,30.97,31.22,9455100,26.71
1859 
2007-03-26,31.31,31.47,30.76,31.15,11102700,26.65
1860 
2007-03-23,31.25,31.59,31.08,31.36,9957800,26.83
1861 
2007-03-22,31.70,31.70,31.13,31.25,15543600,26.73
1862 
2007-03-21,31.42,31.99,31.26,31.70,12455200,27.12
1863 
2007-03-20,31.37,31.69,31.15,31.35,10420900,26.82
1864 
2007-03-19,31.74,31.74,31.05,31.22,10072400,26.71
1865 
2007-03-16,31.68,31.68,31.10,31.28,20476600,26.76
1866 
2007-03-15,31.58,31.76,31.46,31.57,11917000,27.01
1867 
2007-03-14,31.79,31.87,31.33,31.67,15481500,27.09
1868 
2007-03-13,32.10,32.19,31.51,31.74,23939700,27.15
1869 
2007-03-12,32.46,32.93,32.44,32.59,19909500,27.88
1870 
2007-03-09,32.50,32.73,32.18,32.46,20543900,27.77
1871 
2007-03-08,31.39,31.92,31.25,31.70,14480000,27.12
1872 
2007-03-07,31.35,31.59,31.05,31.14,9366000,26.64
1873 
2007-03-06,31.60,31.74,31.19,31.35,20665600,26.82
1874 
2007-03-05,30.48,31.29,30.40,30.90,16564800,26.44
1875 
2007-03-02,30.60,30.98,30.45,30.76,19287100,26.32
1876 
2007-03-01,30.55,31.01,29.90,30.79,21552000,26.34
1877 
2007-02-28,30.85,31.27,30.60,30.96,20170600,26.49
1878 
2007-02-27,31.11,31.75,30.28,30.67,19193200,26.24
1879 
2007-02-26,32.31,32.35,31.62,31.77,14960600,27.18
1880 
2007-02-23,32.03,32.57,32.01,32.21,17396900,27.56
1881 
2007-02-22,31.60,32.13,31.46,32.09,31591200,27.45
1882 
2007-02-21,30.88,31.00,30.68,30.98,9520000,26.50
1883 
2007-02-20,30.70,31.11,30.36,31.05,11016300,26.56
1884 
2007-02-16,31.00,31.20,30.63,30.78,13397800,26.33
1885 
2007-02-15,30.75,31.21,30.65,31.16,14958200,26.66
1886 
2007-02-14,30.45,31.18,30.45,30.95,14839500,26.48
1887 
2007-02-13,30.56,30.81,29.91,30.27,22314600,25.90
1888 
2007-02-12,30.99,31.08,30.20,30.51,15849000,26.10
1889 
2007-02-09,31.49,31.98,30.76,30.92,22885100,26.45
1890 
2007-02-08,30.90,31.25,30.80,31.08,14441900,26.59
1891 
2007-02-07,31.00,31.18,30.60,31.04,25202100,26.56
1892 
2007-02-06,31.54,31.66,31.02,31.22,19840800,26.71
1893 
2007-02-05,31.51,31.94,31.38,31.59,16178000,27.03
1894 
2007-02-02,31.54,31.69,31.33,31.39,14612100,26.85
1895 
2007-02-01,31.33,31.70,31.21,31.37,14654600,26.84
1896 
2007-01-31,30.83,31.32,30.60,31.19,15835900,26.68
1897 
2007-01-30,31.04,31.20,30.69,30.84,18473400,26.38
1898 
2007-01-29,31.02,31.34,30.84,30.94,21549100,26.47
1899 
2007-01-26,30.65,31.21,30.44,31.02,23674700,26.50
1900 
2007-01-25,30.40,31.17,30.37,30.47,31739600,26.03
1901 
2007-01-24,29.87,30.30,29.60,30.00,19235600,25.63
1902 
2007-01-23,29.79,30.00,29.44,29.60,46361400,25.29
1903 
2007-01-22,28.51,28.85,28.30,28.59,24661400,24.43
1904 
2007-01-19,28.64,28.80,28.25,28.39,18915900,24.26
1905 
2007-01-18,28.82,28.90,28.24,28.32,25711900,24.20
1906 
2007-01-17,28.73,29.21,28.72,29.13,13775400,24.89
1907 
2007-01-16,28.97,29.08,28.73,28.88,14020600,24.68
1908 
2007-01-12,28.93,29.21,28.82,29.06,11719300,24.83
1909 
2007-01-11,29.02,29.78,28.95,29.03,19199700,24.80
1910 
2007-01-10,28.82,29.48,28.73,29.33,15761300,25.06
1911 
2007-01-09,28.90,29.00,28.42,28.84,17943500,24.64
1912 
2007-01-08,28.71,29.10,28.54,28.90,17777900,24.69
1913 
2007-01-05,28.58,28.94,28.58,28.76,21465900,24.57
1914 
2007-01-04,28.50,29.11,28.41,29.10,20417600,24.86
1915 
2007-01-03,29.12,29.22,28.35,28.56,20786800,24.40
1916 
2006-12-29,29.00,29.14,28.77,28.80,7686000,24.61
1917 
2006-12-28,28.80,29.08,28.80,29.01,8912900,24.79
1918 
2006-12-27,28.65,29.05,28.65,28.96,11730800,24.74
1919 
2006-12-26,28.50,28.94,28.43,28.61,8777600,24.44
1920 
2006-12-22,28.79,28.92,28.50,28.55,14316100,24.39
1921 
2006-12-21,29.04,29.27,28.71,28.76,17589500,24.57
1922 
2006-12-20,28.99,29.21,28.85,29.10,18471000,24.86
1923 
2006-12-19,29.31,29.45,28.60,28.87,27675500,24.67
1924 
2006-12-18,29.71,30.03,29.12,29.63,15027300,25.32
1925 
2006-12-15,30.93,30.93,29.49,29.67,26890400,25.35
1926 
2006-12-14,29.32,29.96,29.27,29.93,20491400,25.57
1927 
2006-12-13,29.89,29.95,29.27,29.43,19589900,25.15
1928 
2006-12-12,29.55,29.83,29.12,29.77,35069300,25.44
1929 
2006-12-11,29.40,29.87,29.18,29.30,17061700,25.03
1930 
2006-12-08,29.58,29.73,29.26,29.40,14469400,25.12
1931 
2006-12-07,30.20,30.31,29.70,29.75,15198700,25.42
1932 
2006-12-06,29.82,30.11,29.54,30.07,14670100,25.69
1933 
2006-12-05,29.84,30.08,29.58,29.70,12840600,25.38
1934 
2006-12-04,29.29,29.88,29.00,29.64,14552700,25.32
1935 
2006-12-01,29.45,29.61,28.57,29.13,21440900,24.89
1936 
2006-11-30,29.28,29.82,28.88,29.55,18507200,25.25
1937 
2006-11-29,29.76,29.82,29.00,29.18,13079600,24.93
1938 
2006-11-28,29.20,29.55,28.99,29.52,16370600,25.22
1939 
2006-11-27,30.00,30.17,29.30,29.38,14641700,25.10
1940 
2006-11-24,30.00,30.32,29.95,30.02,4060500,25.65
1941 
2006-11-22,29.84,30.20,29.76,30.19,9474800,25.79
1942 
2006-11-21,30.20,30.24,29.63,29.67,15291700,25.35
1943 
2006-11-20,29.99,30.40,29.82,30.17,14071200,25.78
1944 
2006-11-17,30.08,30.16,29.89,30.04,15420300,25.67
1945 
2006-11-16,30.37,30.43,29.90,30.26,14095600,25.85
1946 
2006-11-15,29.90,30.47,29.84,30.17,23533500,25.78
1947 
2006-11-14,29.17,29.76,28.85,29.66,18856400,25.34
1948 
2006-11-13,28.78,29.22,28.62,28.96,16955200,24.74
1949 
2006-11-10,28.61,28.81,28.34,28.74,15840900,24.56
1950 
2006-11-09,29.60,29.67,28.50,28.66,38302100,24.49
1951 
2006-11-08,29.49,29.77,29.18,29.35,19751900,25.08
1952 
2006-11-07,29.74,30.19,29.62,29.74,20199000,25.41
1953 
2006-11-06,29.52,29.91,29.23,29.74,15670200,25.41
1954 
2006-11-03,29.97,29.98,29.53,29.57,14210300,25.26
1955 
2006-11-02,29.85,30.01,29.61,29.74,11625500,25.41
1956 
2006-11-01,30.23,30.52,29.87,29.97,15284900,25.61
1957 
2006-10-31,30.10,30.34,29.94,30.18,15734100,25.79
1958 
2006-10-30,29.85,30.52,29.72,30.16,13316300,25.77
1959 
2006-10-27,30.50,30.57,29.74,29.90,18818600,25.55
1960 
2006-10-26,30.83,30.92,30.36,30.70,19349200,26.20
1961 
2006-10-25,30.20,31.03,30.01,30.73,24539000,26.22
1962 
2006-10-24,31.70,31.79,30.49,30.52,41571700,26.04
1963 
2006-10-23,31.02,31.98,31.00,31.88,26055800,27.20
1964 
2006-10-20,31.64,31.67,31.30,31.37,13892200,26.77
1965 
2006-10-19,32.10,32.10,31.22,31.62,15851400,26.98
1966 
2006-10-18,32.10,32.24,31.04,31.57,19385100,26.94
1967 
2006-10-17,32.57,32.69,32.09,32.36,16598400,27.61
1968 
2006-10-16,32.87,33.25,32.59,33.06,10409700,28.21
1969 
2006-10-13,32.57,32.98,32.45,32.81,11532400,28.00
1970 
2006-10-12,32.22,32.59,31.80,32.49,15817900,27.72
1971 
2006-10-11,31.23,32.10,31.12,31.98,17847500,27.29
1972 
2006-10-10,31.47,31.58,31.03,31.23,20393000,26.65
1973 
2006-10-09,31.12,31.74,31.02,31.43,13980000,26.82
1974 
2006-10-06,31.05,31.32,30.93,31.31,17789100,26.72
1975 
2006-10-05,32.08,32.14,31.46,31.60,20648000,26.96
1976 
2006-10-04,31.98,32.57,31.67,32.16,26357300,27.44
1977 
2006-10-03,32.62,32.68,32.10,32.25,18222500,27.52
1978 
2006-10-02,33.12,33.58,32.89,32.96,12817400,28.12
1979 
2006-09-29,33.55,33.66,33.15,33.25,17928900,28.37
1980 
2006-09-28,33.38,34.00,33.33,33.89,16425400,28.92
1981 
2006-09-27,33.08,33.83,33.08,33.27,21941900,28.39
1982 
2006-09-26,32.74,33.26,32.32,33.22,21987800,28.35
1983 
2006-09-25,32.24,32.75,31.62,32.74,18029800,27.94
1984 
2006-09-22,31.85,32.38,31.63,32.01,17462400,27.31
1985 
2006-09-21,32.31,32.61,31.45,31.47,15262200,26.85
1986 
2006-09-20,32.10,32.54,31.86,32.34,13901800,27.60
1987 
2006-09-19,32.10,32.29,31.25,31.80,14088900,27.13
1988 
2006-09-18,31.69,32.75,31.69,32.35,15656700,27.60
1989 
2006-09-15,31.95,32.34,31.71,31.93,17306700,27.25
1990 
2006-09-14,31.76,31.85,31.46,31.63,14739000,26.99
1991 
2006-09-13,32.13,32.30,31.55,32.05,17047000,27.35
1992 
2006-09-12,31.44,32.65,31.02,32.50,25130300,27.73
1993 
2006-09-11,30.62,32.09,30.62,31.78,18289300,27.12
1994 
2006-09-08,30.70,31.20,30.50,31.00,11057100,26.45
1995 
2006-09-07,30.56,31.18,30.49,30.50,15656700,26.03
1996 
2006-09-06,31.59,31.69,31.12,31.15,12118200,26.58
1997 
2006-09-05,31.70,32.18,31.39,32.03,12376700,27.33
1998 
2006-09-01,32.45,32.49,31.20,31.93,10359100,27.25
1999 
2006-08-31,32.85,32.85,32.36,32.59,8565900,27.81
2000 
2006-08-30,32.34,32.82,32.09,32.68,10290700,27.89
2001 
2006-08-29,31.90,32.36,31.60,32.30,9217400,27.56
2002 
2006-08-28,31.48,31.99,31.48,31.76,6466300,27.10
2003 
2006-08-25,31.27,31.84,31.17,31.44,8579400,26.83
2004 
2006-08-24,31.53,31.66,31.07,31.52,11021900,26.90
2005 
2006-08-23,32.40,32.79,31.30,31.48,19546900,26.86
2006 
2006-08-22,32.40,32.99,32.24,32.49,10021000,27.72
2007 
2006-08-21,32.77,32.86,32.36,32.71,8843700,27.91
2008 
2006-08-18,32.90,33.19,32.27,33.09,11230200,28.24
2009 
2006-08-17,32.82,33.34,32.81,32.95,14753800,28.12
2010 
2006-08-16,32.13,32.98,31.80,32.82,17216500,28.01
2011 
2006-08-15,31.44,32.11,31.37,32.04,14184700,27.34
2012 
2006-08-14,30.89,31.28,30.65,30.90,10134100,26.37
2013 
2006-08-11,30.83,30.88,30.32,30.52,11911200,26.04
2014 
2006-08-10,30.12,31.38,30.12,31.23,13657700,26.65
2015 
2006-08-09,30.69,31.11,30.38,30.49,14854500,26.02
2016 
2006-08-08,29.98,30.41,29.75,30.20,13912800,25.77
2017 
2006-08-07,29.82,30.35,29.76,29.98,8663500,25.58
2018 
2006-08-04,30.50,30.73,29.75,30.03,14193000,25.62
2019 
2006-08-03,29.13,30.49,29.01,30.26,13740500,25.82
2020 
2006-08-02,29.36,29.76,29.03,29.44,9037700,25.12
2021 
2006-08-01,29.47,29.55,28.64,29.15,13185700,24.87
2022 
2006-07-31,29.20,29.99,29.14,29.78,11452200,25.41
2023 
2006-07-28,29.56,29.90,29.22,29.35,14489500,25.04
2024 
2006-07-27,29.40,30.20,29.40,29.48,12585600,25.16
2025 
2006-07-26,28.95,29.82,28.70,29.46,17306200,25.11
2026 
2006-07-25,28.63,29.40,28.47,28.95,19948300,24.68
2027 
2006-07-24,27.43,28.05,27.26,27.84,20340800,23.73
2028 
2006-07-21,27.99,28.00,26.77,27.00,17771400,23.02
2029 
2006-07-20,28.54,28.91,27.95,28.05,13253200,23.91
2030 
2006-07-19,28.12,28.73,28.06,28.20,15093800,24.04
2031 
2006-07-18,28.00,28.45,27.47,28.10,18588100,23.95
2032 
2006-07-17,28.63,29.11,28.33,28.37,11687800,24.18
2033 
2006-07-14,28.30,28.90,28.05,28.75,11429500,24.51
2034 
2006-07-13,29.69,29.69,28.15,28.29,18365900,24.12
2035 
2006-07-12,29.58,29.86,29.00,29.21,12895600,24.90
2036 
2006-07-11,28.79,29.73,28.75,29.63,13528200,25.26
2037 
2006-07-10,29.39,29.69,28.65,28.92,9191100,24.65
2038 
2006-07-07,29.30,29.56,28.67,29.17,12686700,24.87
2039 
2006-07-06,30.00,30.16,29.40,29.50,9071400,25.15
2040 
2006-07-05,30.32,30.40,29.76,29.92,10922700,25.50
2041 
2006-07-03,30.54,30.90,30.49,30.71,5531900,26.18
2042 
2006-06-30,30.06,30.57,29.81,30.29,12174100,25.82
2043 
2006-06-29,29.20,30.26,28.97,30.00,14681500,25.57
2044 
2006-06-28,29.24,29.25,28.60,28.96,17709700,24.69
2045 
2006-06-27,29.61,30.09,29.30,29.65,12534700,25.27
2046 
2006-06-26,29.50,30.04,29.31,30.00,11481600,25.57
2047 
2006-06-23,29.56,29.84,29.15,29.39,12771800,25.05
2048 
2006-06-22,30.30,30.35,29.50,29.67,14479100,25.29
2049 
2006-06-21,29.82,30.77,29.82,30.35,14398700,25.87
2050 
2006-06-20,29.89,30.30,29.52,29.90,13939800,25.49
2051 
2006-06-19,29.71,30.42,29.63,30.00,14962600,25.57
2052 
2006-06-16,29.87,30.33,29.40,29.56,17722800,25.20
2053 
2006-06-15,29.03,30.25,29.03,30.03,16562400,25.60
2054 
2006-06-14,29.00,29.39,28.52,28.90,17400100,24.64
2055 
2006-06-13,28.81,29.51,28.73,28.99,17604700,24.71
2056 
2006-06-12,29.72,29.84,28.94,28.96,21675500,24.69
2057 
2006-06-09,31.56,31.56,29.56,29.68,30894100,25.30
2058 
2006-06-08,30.63,31.01,30.00,30.72,18625300,26.19
2059 
2006-06-07,31.53,31.70,30.71,30.72,12982900,26.19
2060 
2006-06-06,31.25,31.60,30.99,31.43,12599400,26.79
2061 
2006-06-05,32.50,32.50,31.12,31.23,15056600,26.62
2062 
2006-06-02,32.21,32.25,31.63,32.13,10857600,27.39
2063 
2006-06-01,31.23,31.98,31.23,31.93,9396000,27.22
2064 
2006-05-31,31.09,31.69,30.92,31.23,13946000,26.62
2065 
2006-05-30,31.34,31.53,31.06,31.07,9357400,26.48
2066 
2006-05-26,31.81,32.26,31.39,31.64,8845200,26.97
2067 
2006-05-25,32.25,32.28,31.51,31.71,12728100,27.03
2068 
2006-05-24,31.12,32.00,30.91,31.83,16586400,27.13
2069 
2006-05-23,31.94,32.35,30.88,30.95,24351000,26.38
2070 
2006-05-22,31.73,31.99,31.08,31.62,13001300,26.95
2071 
2006-05-19,31.55,32.25,31.34,31.97,15016200,27.25
2072 
2006-05-18,32.26,32.43,31.79,31.80,8682900,27.11
2073 
2006-05-17,32.75,33.14,32.02,32.14,13231700,27.40
2074 
2006-05-16,32.85,33.36,32.57,32.96,8818500,28.10
2075 
2006-05-15,32.77,33.41,32.34,32.91,10121500,28.05
2076 
2006-05-12,33.06,33.70,33.02,33.21,9713200,28.31
2077 
2006-05-11,33.75,34.03,33.15,33.36,11180900,28.44
2078 
2006-05-10,34.23,34.34,33.41,33.70,13578900,28.73
2079 
2006-05-09,34.45,34.53,34.07,34.34,7194200,29.27
2080 
2006-05-08,35.12,35.13,34.52,34.53,7940200,29.43
2081 
2006-05-05,34.90,35.15,34.70,34.95,14570800,29.79
2082 
2006-05-04,34.98,35.12,34.43,34.60,10479300,29.49
2083 
2006-05-03,34.12,34.88,33.82,34.81,12893400,29.67
2084 
2006-05-02,34.44,34.68,34.12,34.39,9661400,29.31
2085 
2006-05-01,34.71,34.80,34.16,34.38,10349100,29.31
2086 
2006-04-28,35.07,35.39,34.54,34.71,10394900,29.59
2087 
2006-04-27,34.53,35.63,34.24,35.14,11165300,29.95
2088 
2006-04-26,35.32,35.48,34.58,34.83,13690200,29.66
2089 
2006-04-25,35.00,35.63,34.97,35.51,17835200,30.24
2090 
2006-04-24,35.01,35.18,34.48,35.03,13499400,29.83
2091 
2006-04-21,35.80,35.89,34.96,35.34,14870900,30.10
2092 
2006-04-20,34.55,36.40,34.40,35.56,29853500,30.29
2093 
2006-04-19,34.59,34.96,34.11,34.45,35822800,29.34
2094 
2006-04-18,32.70,34.01,32.70,34.00,24875800,28.96
2095 
2006-04-17,32.67,33.27,32.26,32.68,12215800,27.83
2096 
2006-04-13,32.59,32.96,32.59,32.68,7308700,27.83
2097 
2006-04-12,32.70,33.07,32.64,32.87,7135700,28.00
2098 
2006-04-11,33.10,33.50,32.45,32.89,15564000,28.01
2099 
2006-04-10,33.01,33.16,32.33,32.76,17095800,27.90
2100 
2006-04-07,33.82,33.96,32.95,33.07,18469400,28.17
2101 
2006-04-06,33.21,33.84,33.21,33.63,13332200,28.64
2102 
2006-04-05,32.48,33.50,32.43,33.22,12301100,28.29
2103 
2006-04-04,32.29,32.56,31.87,32.34,10199300,27.54
2104 
2006-04-03,32.40,33.08,32.15,32.29,10560200,27.50
2105 
2006-03-31,32.78,33.02,32.07,32.47,13431000,27.65
2106 
2006-03-30,32.87,33.32,32.61,33.08,21189100,28.17
2107 
2006-03-29,31.04,32.22,30.95,31.99,12603800,27.25
2108 
2006-03-28,31.38,31.83,30.81,30.95,11773900,26.36
2109 
2006-03-27,30.89,31.55,30.85,31.27,9662100,26.63
2110 
2006-03-24,30.45,31.11,30.15,30.89,12147300,26.31
2111 
2006-03-23,30.07,30.63,30.04,30.45,12659800,25.93
2112 
2006-03-22,29.96,30.73,29.96,30.01,12214900,25.56
2113 
2006-03-21,30.13,30.90,30.07,30.15,12013100,25.68
2114 
2006-03-20,30.19,30.54,30.01,30.12,9035500,25.65
2115 
2006-03-17,30.19,30.48,29.80,30.19,14430000,25.71
2116 
2006-03-16,31.10,31.10,30.15,30.15,14271000,25.68
2117 
2006-03-15,31.22,31.80,30.93,31.28,12694200,26.64
2118 
2006-03-14,30.65,31.24,30.63,31.22,11223900,26.59
2119 
2006-03-13,30.87,31.38,30.77,30.89,8196800,26.31
2120 
2006-03-10,30.97,31.37,30.61,30.77,10516100,26.21
2121 
2006-03-09,31.36,31.63,30.80,30.82,13816100,26.25
2122 
2006-03-08,31.25,31.56,30.96,31.34,13742900,26.69
2123 
2006-03-07,31.15,31.49,30.73,31.26,22646500,26.62
2124 
2006-03-06,32.52,32.90,31.91,32.33,14266300,27.54
2125 
2006-03-03,32.20,32.91,32.03,32.29,16163800,27.50
2126 
2006-03-02,32.00,32.84,31.86,32.35,21858000,27.55
2127 
2006-03-01,30.29,32.54,30.29,32.18,35036200,27.41
2128 
2006-02-28,29.35,29.87,29.30,29.85,15712400,25.42
2129 
2006-02-27,29.80,30.05,29.61,29.64,14999800,25.24
2130 
2006-02-24,30.00,30.19,29.66,29.68,15062000,25.28
2131 
2006-02-23,30.62,30.76,29.81,29.86,16360500,25.43
2132 
2006-02-22,30.58,31.09,30.16,31.02,12218700,26.42
2133 
2006-02-21,31.35,31.46,30.35,30.65,14218200,26.10
2134 
2006-02-17,31.63,31.85,31.30,31.48,10154700,26.81
2135 
2006-02-16,30.85,31.78,30.76,31.75,15158100,27.04
2136 
2006-02-15,30.31,30.64,30.23,30.62,9898400,26.08
2137 
2006-02-14,30.59,30.73,30.12,30.56,10890800,26.03
2138 
2006-02-13,30.67,30.74,30.25,30.48,10626400,25.96
2139 
2006-02-10,31.00,31.13,30.50,30.91,13192600,26.33
2140 
2006-02-09,30.95,31.09,30.77,31.05,15559300,26.45
2141 
2006-02-08,30.81,30.90,30.36,30.72,10927500,26.16
2142 
2006-02-07,30.68,30.68,30.20,30.62,11343600,26.08
2143 
2006-02-06,30.05,30.75,30.05,30.54,15849300,26.01
2144 
2006-02-03,29.91,30.36,29.70,30.00,14797200,25.55
2145 
2006-02-02,29.99,30.34,29.70,29.76,19810000,25.35
2146 
2006-02-01,29.08,29.85,28.72,29.77,23113500,25.35
2147 
2006-01-31,30.06,30.15,29.22,29.23,17764900,24.89
2148 
2006-01-30,30.55,30.75,29.62,30.05,19448400,25.59
2149 
2006-01-27,30.20,31.00,30.10,30.23,17204600,25.75
2150 
2006-01-26,30.10,30.30,29.52,30.16,22720900,25.66
2151 
2006-01-25,30.69,30.82,29.50,29.89,32314500,25.43
2152 
2006-01-24,31.51,32.46,30.61,30.69,26164600,26.11
2153 
2006-01-23,31.99,31.99,31.11,31.70,17147200,26.97
2154 
2006-01-20,32.25,32.26,31.31,31.66,18183100,26.94
2155 
2006-01-19,32.60,32.80,32.29,32.50,10463100,27.65
2156 
2006-01-18,31.60,32.27,31.51,32.10,15061500,27.31
2157 
2006-01-17,32.65,32.67,32.13,32.24,13222600,27.43
2158 
2006-01-13,33.29,33.30,32.61,33.03,12464900,28.10
2159 
2006-01-12,33.80,34.26,33.30,33.37,12141800,28.39
2160 
2006-01-11,33.82,33.98,33.43,33.80,11646300,28.76
2161 
2006-01-10,33.93,33.95,33.50,33.84,11397400,28.79
2162 
2006-01-09,34.50,34.74,33.92,34.18,13725700,29.08
2163 
2006-01-06,34.50,34.66,33.85,34.45,11894300,29.31
2164 
2006-01-05,33.71,34.46,33.67,34.14,12507300,29.05
2165 
2006-01-04,33.37,33.88,33.37,33.54,11645500,28.54
2166 
2006-01-03,32.16,33.44,32.00,33.24,12321100,28.28
2167 
2005-12-30,32.25,32.36,31.93,32.07,5110000,27.29
2168 
2005-12-29,32.67,32.86,32.38,32.41,5406100,27.58
2169 
2005-12-28,32.38,32.76,32.26,32.71,5954100,27.83
2170 
2005-12-27,33.10,33.25,32.18,32.32,6405600,27.50
2171 
2005-12-23,32.80,33.30,32.76,32.93,6554000,28.02
2172 
2005-12-22,31.92,32.85,31.92,32.72,8838700,27.84
2173 
2005-12-21,32.03,32.40,31.86,32.07,7526700,27.29
2174 
2005-12-20,32.10,32.65,31.79,31.84,12669700,27.09
2175 
2005-12-19,32.82,33.00,31.95,32.03,10343400,27.25
2176 
2005-12-16,33.54,33.58,33.06,33.07,9372500,28.14
2177 
2005-12-15,33.82,33.96,33.11,33.29,7884800,28.32
2178 
2005-12-14,33.48,34.00,33.44,33.71,8172300,28.68
2179 
2005-12-13,33.43,33.84,33.26,33.51,8690700,28.51
2180 
2005-12-12,33.55,33.75,33.37,33.57,7252100,28.56
2181 
2005-12-09,32.99,33.66,32.64,33.37,15605000,28.39
2182 
2005-12-08,33.90,34.09,32.25,32.63,22799200,27.76
2183 
2005-12-07,33.40,33.89,33.08,33.56,15879300,28.55
2184 
2005-12-06,33.60,33.98,33.20,33.29,11817700,28.32
2185 
2005-12-05,33.80,33.97,33.14,33.21,17422200,28.26
2186 
2005-12-02,33.85,34.29,33.59,34.11,14722400,29.02
2187 
2005-12-01,32.70,33.95,32.70,33.85,15550300,28.80
2188 
2005-11-30,32.00,32.51,31.68,32.48,11680100,27.64
2189 
2005-11-29,32.25,32.85,31.85,31.86,10039900,27.11
2190 
2005-11-28,32.25,32.30,31.78,32.00,9123400,27.23
2191 
2005-11-25,32.08,32.53,32.06,32.16,3847000,27.36
2192 
2005-11-23,32.63,32.75,32.12,32.20,10069600,27.40
2193 
2005-11-22,31.73,33.04,31.55,32.55,17619600,27.70
2194 
2005-11-21,31.60,31.85,31.30,31.80,13300500,27.06
2195 
2005-11-18,32.15,32.47,31.59,31.88,12744600,27.12
2196 
2005-11-17,31.55,31.95,31.32,31.88,13931600,27.12
2197 
2005-11-16,31.66,31.88,31.39,31.55,7910200,26.84
2198 
2005-11-15,31.70,32.04,31.32,31.47,11650500,26.78
2199 
2005-11-14,31.28,31.92,31.02,31.88,11066300,27.12
2200 
2005-11-11,31.62,31.88,31.07,31.12,10690200,26.48
2201 
2005-11-10,31.15,31.78,31.06,31.62,12901700,26.90
2202 
2005-11-09,30.65,31.34,30.25,31.25,15255900,26.59
2203 
2005-11-08,31.13,31.53,30.75,31.13,11096300,26.49
2204 
2005-11-07,31.24,31.42,30.62,31.05,10771800,26.42
2205 
2005-11-04,30.81,31.00,30.50,30.95,13076500,26.33
2206 
2005-11-03,30.00,30.86,29.96,30.81,20156900,26.21
2207 
2005-11-02,28.80,30.00,28.52,29.64,19097500,25.22
2208 
2005-11-01,28.30,28.56,28.10,28.55,17050200,24.29
2209 
2005-10-31,28.17,28.70,28.16,28.55,16007000,24.29
2210 
2005-10-28,27.56,28.02,27.36,28.00,22860800,23.82
2211 
2005-10-27,28.20,28.24,27.15,27.47,23674500,23.37
2212 
2005-10-26,28.50,28.75,28.15,28.23,23232800,23.99
2213 
2005-10-25,28.98,29.53,28.26,28.55,39551100,24.27
2214 
2005-10-24,30.64,31.00,30.14,30.92,23810400,26.28
2215 
2005-10-21,29.55,30.55,29.54,30.52,18187400,25.94
2216 
2005-10-20,30.20,30.55,29.66,29.77,13837800,25.30
2217 
2005-10-19,29.50,30.12,28.87,30.07,17499300,25.56
2218 
2005-10-18,29.61,29.92,29.37,29.80,13140100,25.33
2219 
2005-10-17,30.05,30.20,29.63,29.77,10596100,25.30
2220 
2005-10-14,30.50,30.87,29.53,29.93,17593500,25.44
2221 
2005-10-13,30.20,31.03,29.41,30.89,18964400,26.25
2222 
2005-10-12,29.24,30.24,29.21,30.10,19019300,25.58
2223 
2005-10-11,30.08,30.50,29.20,29.37,18085200,24.96
2224 
2005-10-10,30.60,30.72,30.04,30.06,14143100,25.55
2225 
2005-10-07,31.00,31.09,30.45,30.63,15543800,26.03
2226 
2005-10-06,31.39,31.50,30.10,30.53,20761700,25.95
2227 
2005-10-05,32.00,32.26,31.08,31.39,24441800,26.68
2228 
2005-10-04,33.25,33.25,31.97,32.01,24012400,27.21
2229 
2005-10-03,34.00,34.68,33.83,33.88,12365300,28.80
2230 
2005-09-30,33.18,34.05,33.18,33.90,14441100,28.81
2231 
2005-09-29,32.77,33.63,32.43,33.18,16390400,28.20
2232 
2005-09-28,32.92,33.30,32.44,32.84,10593000,27.91
2233 
2005-09-27,33.62,33.65,32.64,32.92,14156800,27.98
2234 
2005-09-26,33.96,34.11,33.49,33.77,13727900,28.70
2235 
2005-09-23,32.65,33.98,32.46,33.90,14175200,28.81
2236 
2005-09-22,32.19,33.09,31.96,32.73,14435800,27.82
2237 
2005-09-21,32.56,32.56,31.90,32.19,14131900,27.36
2238 
2005-09-20,32.83,33.25,32.63,32.70,11842000,27.79
2239 
2005-09-19,32.72,32.98,32.63,32.77,8975000,27.85
2240 
2005-09-16,33.31,33.37,32.67,32.80,15695400,27.88
2241 
2005-09-15,34.00,34.22,33.02,33.06,12654200,28.10
2242 
2005-09-14,34.25,34.44,33.80,33.95,14957100,28.86
2243 
2005-09-13,33.54,34.08,33.35,33.96,16876400,28.86
2244 
2005-09-12,33.84,33.94,33.05,33.11,15559000,28.14
2245 
2005-09-09,34.25,34.50,33.74,33.74,20896000,28.68
2246 
2005-09-08,33.38,34.02,33.32,33.75,13985900,28.69
2247 
2005-09-07,33.06,33.56,32.88,33.30,9954800,28.30
2248 
2005-09-06,32.60,33.18,32.60,33.17,8627200,28.19
2249 
2005-09-02,32.95,33.00,32.42,32.50,7384000,27.62
2250 
2005-09-01,32.60,33.16,32.56,32.76,11656500,27.84
2251 
2005-08-31,32.24,32.76,32.04,32.68,10571500,27.78
2252 
2005-08-30,32.27,32.39,31.89,32.17,9761400,27.34
2253 
2005-08-29,31.90,32.60,31.87,32.51,7958700,27.63
2254 
2005-08-26,32.17,32.30,31.82,32.06,7803300,27.25
2255 
2005-08-25,32.25,32.66,32.18,32.32,8045300,27.47
2256 
2005-08-24,32.07,32.77,31.79,32.18,13600400,27.35
2257 
2005-08-23,31.90,32.33,31.69,32.00,9254500,27.20
2258 
2005-08-22,31.27,32.00,31.27,31.95,10663600,27.16
2259 
2005-08-19,31.69,31.70,31.11,31.16,12298400,26.48
2260 
2005-08-18,32.04,32.06,31.52,31.53,10289100,26.80
2261 
2005-08-17,31.89,32.42,31.89,32.19,9738600,27.36
2262 
2005-08-16,32.00,32.09,31.79,31.89,7678500,27.10
2263 
2005-08-15,31.67,32.39,31.57,32.20,8404100,27.37
2264 
2005-08-12,32.50,32.50,31.70,31.79,12243900,27.02
2265 
2005-08-11,32.32,32.75,32.15,32.72,10765500,27.81
2266 
2005-08-10,32.41,33.00,32.36,32.53,13183600,27.65
2267 
2005-08-09,31.56,32.64,31.54,32.51,16500500,27.63
2268 
2005-08-08,31.40,31.80,31.27,31.53,8766000,26.80
2269 
2005-08-05,31.90,31.94,31.18,31.31,12556700,26.61
2270 
2005-08-04,32.23,32.33,31.80,31.90,12245900,27.11
2271 
2005-08-03,32.35,32.86,32.35,32.50,8834500,27.62
2272 
2005-08-02,32.10,32.74,32.00,32.66,9871900,27.76
2273 
2005-08-01,31.98,32.12,31.77,31.89,8053400,27.10
2274 
2005-07-29,31.61,32.05,31.35,31.76,12195900,26.99
2275 
2005-07-28,31.55,31.85,31.20,31.71,10405800,26.95
2276 
2005-07-27,32.30,32.39,31.53,31.80,13391900,27.03
2277 
2005-07-26,31.94,32.52,31.61,32.30,31121400,27.45
2278 
2005-07-25,31.00,31.07,30.56,30.60,12542500,26.01
2279 
2005-07-22,30.92,31.18,30.43,30.76,10542400,26.14
2280 
2005-07-21,31.30,31.34,30.60,30.88,14256200,26.25
2281 
2005-07-20,30.70,31.51,30.51,31.50,13563600,26.77
2282 
2005-07-19,31.00,31.25,30.88,31.18,10713000,26.50
2283 
2005-07-18,30.63,31.02,30.50,30.99,6090500,26.34
2284 
2005-07-15,30.60,30.83,30.34,30.76,8178400,26.14
2285 
2005-07-14,30.85,31.06,30.61,30.77,10754100,26.15
2286 
2005-07-13,30.50,30.65,30.14,30.63,10463600,26.03
2287 
2005-07-12,30.50,30.71,30.11,30.59,14471000,26.00
2288 
2005-07-11,29.90,30.69,29.67,30.65,15670600,26.05
2289 
2005-07-08,29.40,29.78,29.26,29.75,10164000,25.29
2290 
2005-07-07,28.85,29.40,28.69,29.40,9805100,24.99
2291 
2005-07-06,28.98,29.46,28.92,29.20,13278500,24.82
2292 
2005-07-05,28.20,28.97,27.25,28.94,11165600,24.60
2293 
2005-07-01,28.05,28.30,27.89,28.03,5352200,23.82
2294 
2005-06-30,28.15,28.40,28.00,28.07,9059700,23.86
2295 
2005-06-29,28.24,28.52,28.02,28.22,8882500,23.99
2296 
2005-06-28,27.73,28.60,27.70,28.26,15527500,24.02
2297 
2005-06-27,27.99,28.05,27.44,27.53,9994300,23.40
2298 
2005-06-24,28.30,28.34,27.85,28.01,14156600,23.81
2299 
2005-06-23,28.42,29.18,28.19,28.22,19944100,23.99
2300 
2005-06-22,28.00,28.37,27.98,28.34,12560800,24.09
2301 
2005-06-21,27.60,28.03,27.59,28.00,10494400,23.80
2302 
2005-06-20,27.14,27.85,27.10,27.64,11814300,23.49
2303 
2005-06-17,27.43,27.50,27.19,27.32,17339500,23.22
2304 
2005-06-16,26.96,27.40,26.96,27.22,11563200,23.14
2305 
2005-06-15,27.02,27.21,26.70,27.14,10718400,23.07
2306 
2005-06-14,27.30,27.48,26.98,27.02,12036000,22.97
2307 
2005-06-13,27.23,27.80,27.17,27.35,8366800,23.25
2308 
2005-06-10,27.97,27.97,27.10,27.38,12443800,23.27
2309 
2005-06-09,28.05,28.14,27.52,28.03,15233200,23.82
2310 
2005-06-08,27.88,28.20,27.57,27.90,16581800,23.71
2311 
2005-06-07,28.00,28.26,27.13,27.28,16600900,23.19
2312 
2005-06-06,27.89,27.94,27.54,27.75,8278000,23.59
2313 
2005-06-03,27.92,28.19,27.72,27.98,10091900,23.78
2314 
2005-06-02,27.75,28.06,27.63,28.04,8432800,23.83
2315 
2005-06-01,27.56,28.07,27.36,27.79,9076600,23.62
2316 
2005-05-31,27.60,27.88,27.54,27.64,8938700,23.49
2317 
2005-05-27,27.88,27.90,27.42,27.75,6397100,23.59
2318 
2005-05-26,27.60,28.07,27.60,27.95,9634500,23.76
2319 
2005-05-25,27.45,27.55,27.09,27.49,8477000,23.36
2320 
2005-05-24,27.11,27.61,27.07,27.53,13539900,23.40
2321 
2005-05-23,27.52,27.70,27.27,27.38,11923200,23.27
2322 
2005-05-20,27.48,27.81,27.23,27.70,11258800,23.54
2323 
2005-05-19,27.54,27.86,27.17,27.38,11326200,23.27
2324 
2005-05-18,27.50,27.75,27.17,27.56,12761700,23.42
2325 
2005-05-17,27.00,27.44,26.89,27.41,10903800,23.30
2326 
2005-05-16,26.50,27.22,26.35,26.96,13013700,22.91
2327 
2005-05-13,26.48,26.74,26.35,26.50,15178500,22.52
2328 
2005-05-12,26.00,26.66,26.00,26.32,11832000,22.37
2329 
2005-05-11,25.91,26.13,25.36,26.10,9600500,22.18
2330 
2005-05-10,26.00,26.31,25.68,25.88,9919000,22.00
2331 
2005-05-09,26.23,26.41,26.01,26.39,9225200,22.43
2332 
2005-05-06,26.19,26.54,26.08,26.41,10910600,22.45
2333 
2005-05-05,25.70,26.17,25.69,26.04,12157900,22.13
2334 
2005-05-04,25.39,25.94,25.27,25.78,11338800,21.91
2335 
2005-05-03,25.05,25.38,25.02,25.20,9460800,21.42
2336 
2005-05-02,25.00,25.25,24.93,25.13,12686100,21.36
2337 
2005-04-29,24.80,24.99,24.45,24.96,12865100,21.21
2338 
2005-04-28,24.48,25.03,24.41,24.61,13360400,20.92
2339 
2005-04-27,24.35,24.75,24.25,24.71,8907300,20.98
2340 
2005-04-26,24.52,25.20,24.35,24.54,11682200,20.84
2341 
2005-04-25,24.48,24.75,24.39,24.62,9286600,20.90
2342 
2005-04-22,24.68,24.71,24.13,24.42,8673600,20.73
2343 
2005-04-21,24.44,24.89,24.19,24.68,14888800,20.96
2344 
2005-04-20,24.30,24.40,23.76,24.02,15300600,20.39
2345 
2005-04-19,24.95,24.95,24.02,24.17,20912300,20.52
2346 
2005-04-18,22.51,23.31,22.51,22.92,15836200,19.46
2347 
2005-04-15,23.16,23.18,22.55,22.76,20251000,19.33
2348 
2005-04-14,23.56,23.77,23.31,23.39,16145900,19.86
2349 
2005-04-13,24.02,24.05,23.63,23.64,13543400,20.07
2350 
2005-04-12,24.68,24.74,23.50,24.22,28399700,20.56
2351 
2005-04-11,24.98,25.07,24.65,24.70,7878700,20.97
2352 
2005-04-08,25.17,25.29,24.90,24.91,7847200,21.15
2353 
2005-04-07,24.85,25.21,24.56,25.07,8992400,21.29
2354 
2005-04-06,24.99,25.22,24.69,24.73,10255100,21.00
2355 
2005-04-05,24.82,25.19,24.73,24.87,11343000,21.12
2356 
2005-04-04,24.65,25.50,24.48,24.85,14851200,21.10
2357 
2005-04-01,25.78,25.79,24.89,24.96,14186200,21.19
2358 
2005-03-31,25.75,25.75,25.30,25.49,11524500,21.64
2359 
2005-03-30,25.18,25.83,24.50,25.75,11741000,21.86
2360 
2005-03-29,25.35,25.64,25.05,25.18,12815800,21.38
2361 
2005-03-28,25.52,25.95,25.46,25.49,9639200,21.64
2362 
2005-03-24,25.43,25.77,25.36,25.51,8096500,21.66
2363 
2005-03-23,24.92,25.57,24.88,25.34,10299100,21.52
2364 
2005-03-22,25.54,25.74,25.00,25.00,11616900,21.23
2365 
2005-03-21,25.43,25.61,25.09,25.22,10308900,21.41
2366 
2005-03-18,25.64,25.70,24.98,25.44,17023400,21.60
2367 
2005-03-17,25.55,25.87,25.40,25.64,9988900,21.77
2368 
2005-03-16,25.57,26.13,25.29,25.45,13119400,21.61
2369 
2005-03-15,26.18,26.34,25.62,25.72,15470300,21.84
2370 
2005-03-14,26.18,26.34,25.88,26.26,14487200,22.30
2371 
2005-03-11,27.09,27.15,26.08,26.20,18092800,22.25
2372 
2005-03-10,26.83,27.29,26.62,27.08,20921200,22.99
2373 
2005-03-09,26.37,26.88,26.34,26.64,20056500,22.62
2374 
2005-03-08,26.55,27.14,26.25,26.34,30920900,22.36
2375 
2005-03-07,26.89,27.79,26.82,27.37,26277900,23.24
2376 
2005-03-04,26.88,27.10,26.49,26.89,16490700,22.83
2377 
2005-03-03,27.00,27.15,26.35,26.58,17260300,22.57
2378 
2005-03-02,26.90,27.37,26.74,26.97,14698500,22.90
2379 
2005-03-01,26.90,27.31,26.86,27.15,14096000,23.05
2380 
2005-02-28,26.65,27.41,26.41,26.47,21692300,22.48
2381 
2005-02-25,26.00,26.88,25.95,26.70,15233900,22.67
2382 
2005-02-24,25.37,26.10,25.27,25.96,12867000,22.04
2383 
2005-02-23,25.65,25.90,25.05,25.47,13665700,21.63
2384 
2005-02-22,25.02,26.08,25.02,25.57,15824100,21.71
2385 
2005-02-18,25.35,25.61,25.11,25.32,10782600,21.50
2386 
2005-02-17,26.19,26.21,25.44,25.48,15902600,21.63
2387 
2005-02-16,26.00,26.44,25.51,26.09,15300700,22.15
2388 
2005-02-15,25.95,26.38,25.73,26.04,17616700,22.11
2389 
2005-02-14,25.77,26.03,25.58,25.95,11112800,22.03
2390 
2005-02-11,24.98,25.98,24.79,25.86,17349600,21.96
2391 
2005-02-10,24.80,25.28,24.35,24.91,15232800,21.15
2392 
2005-02-09,25.35,25.36,24.52,24.63,13292500,20.91
2393 
2005-02-08,24.70,25.56,24.62,25.35,15838900,21.52
2394 
2005-02-07,24.60,24.98,24.55,24.70,11172000,20.97
2395 
2005-02-04,23.81,24.80,23.37,24.80,20387600,21.06
2396 
2005-02-03,23.25,23.42,22.88,23.13,10817000,19.64
2397 
2005-02-02,23.58,23.61,23.20,23.49,10133400,19.94
2398 
2005-02-01,23.12,23.69,23.12,23.58,13986300,20.02
2399 
2005-01-31,23.32,23.45,22.99,23.21,12705400,19.71
2400 
2005-01-28,23.10,23.26,22.77,23.11,15514500,19.62
2401 
2005-01-27,22.64,22.96,22.52,22.88,14115800,19.43
2402 
2005-01-26,21.94,22.95,21.80,22.66,26594200,19.22
2403 
2005-01-25,21.00,21.29,21.00,21.12,19725000,17.91
2404 
2005-01-24,21.14,21.31,20.70,20.77,15531700,17.62
2405 
2005-01-21,21.38,21.65,20.96,21.03,14640000,17.84
2406 
2005-01-20,21.67,21.85,21.24,21.38,17038700,18.13
2407 
2005-01-19,22.72,22.73,21.89,21.92,11753600,18.59
2408 
2005-01-18,22.26,22.58,22.23,22.50,8978700,19.08
2409 
2005-01-14,22.25,22.71,22.25,22.47,8145400,19.06
2410 
2005-01-13,22.38,22.40,21.90,22.20,14803400,18.83
2411 
2005-01-12,22.52,22.70,22.06,22.39,12308600,18.99
2412 
2005-01-11,22.38,22.61,22.10,22.37,13744100,18.97
2413 
2005-01-10,22.79,23.09,22.50,22.61,10170200,19.18
2414 
2005-01-07,23.00,23.26,22.64,22.92,9839600,19.44
2415 
2005-01-06,22.98,23.10,22.65,22.80,11317200,19.34
2416 
2005-01-05,23.50,23.59,22.75,22.89,17913300,19.41
2417 
2005-01-04,24.19,24.31,23.14,23.60,12968100,20.02
2418 
2005-01-03,24.93,24.97,24.09,24.18,9305500,20.51
2419 
2004-12-31,24.52,24.74,24.47,24.62,4719800,20.88
2420 
2004-12-30,24.41,24.63,24.35,24.45,6046200,20.74
2421 
2004-12-29,24.02,24.48,24.02,24.33,9208900,20.64
2422 
2004-12-28,23.75,24.03,23.64,23.90,5524800,20.27
2423 
2004-12-27,23.97,24.09,23.72,23.80,5127000,20.19
2424 
2004-12-23,23.81,24.08,23.81,23.86,4958700,20.24
2425 
2004-12-22,23.75,23.99,23.65,23.89,7227700,20.26
2426 
2004-12-21,23.50,23.78,23.36,23.63,7899800,20.04
2427 
2004-12-20,23.55,23.85,23.19,23.40,8824000,19.85
2428 
2004-12-17,23.12,24.00,23.12,23.44,20393700,19.88
2429 
2004-12-16,24.43,24.62,23.94,24.03,11822400,20.38
2430 
2004-12-15,24.15,24.58,24.12,24.42,8198700,20.71
2431 
2004-12-14,23.80,24.48,23.71,24.34,10596000,20.64
2432 
2004-12-13,23.88,23.88,23.37,23.69,10567200,20.09
2433 
2004-12-10,23.55,23.93,23.40,23.63,9432600,20.04
2434 
2004-12-09,23.80,24.03,23.29,23.70,22188000,20.10
2435 
2004-12-08,24.55,24.60,24.03,24.05,17521600,20.40
2436 
2004-12-07,25.50,25.75,25.00,25.02,13998000,21.22
2437 
2004-12-06,25.30,25.64,24.80,25.29,11161100,21.45
2438 
2004-12-03,25.60,25.88,25.03,25.10,15354400,21.29
2439 
2004-12-02,24.93,25.61,24.71,24.91,11636500,21.13
2440 
2004-12-01,24.31,25.24,24.30,25.18,11850800,21.36
2441 
2004-11-30,24.72,24.75,24.17,24.18,9337000,20.51
2442 
2004-11-29,24.95,25.09,24.38,24.57,8964100,20.84
2443 
2004-11-26,24.63,24.90,24.59,24.59,3175800,20.86
2444 
2004-11-24,24.54,24.74,24.43,24.63,6896300,20.89
2445 
2004-11-23,24.57,24.69,24.10,24.33,7996700,20.64
2446 
2004-11-22,24.69,24.69,24.15,24.55,9011300,20.82
2447 
2004-11-19,25.35,25.36,24.72,24.75,10594800,20.99
2448 
2004-11-18,25.00,25.44,24.84,25.36,11871500,21.51
2449 
2004-11-17,24.75,25.35,24.67,25.21,15734600,21.38
2450 
2004-11-16,24.61,24.71,24.24,24.43,9541100,20.72
2451 
2004-11-15,24.57,24.94,24.30,24.82,10799600,21.05
2452 
2004-11-12,24.39,24.70,24.02,24.69,9171200,20.94
2453 
2004-11-11,24.27,24.49,24.02,24.27,9406900,20.58
2454 
2004-11-10,24.63,24.66,23.78,23.97,13634700,20.33
2455 
2004-11-09,24.72,25.00,24.34,24.75,9375600,20.99
2456 
2004-11-08,24.68,24.89,24.60,24.74,7628300,20.98
2457 
2004-11-05,24.60,24.95,24.36,24.70,11215400,20.95
2458 
2004-11-04,23.48,24.60,23.48,24.26,11305400,20.58
2459 
2004-11-03,24.76,24.99,23.74,23.92,14619400,20.29
2460 
2004-11-02,24.70,24.80,24.03,24.30,17377300,20.61
2461 
2004-11-01,24.37,24.97,24.35,24.82,11737300,21.05
2462 
2004-10-29,24.30,24.56,24.13,24.45,13429300,20.74
2463 
2004-10-28,23.93,24.94,23.79,24.34,20995200,20.64
2464 
2004-10-27,22.89,23.94,22.79,23.77,14491800,20.14
2465 
2004-10-26,22.75,22.95,22.26,22.89,11248700,19.39
2466 
2004-10-25,22.80,22.89,22.46,22.47,15184100,19.04
2467 
2004-10-22,23.05,23.17,22.06,22.31,14805100,18.90
2468 
2004-10-21,23.09,23.40,22.53,23.05,17006000,19.53
2469 
2004-10-20,22.09,22.95,22.08,22.87,16109600,19.38
2470 
2004-10-19,22.30,22.94,22.22,22.55,27388200,19.11
2471 
2004-10-18,21.05,21.11,20.56,21.09,16471500,17.87
2472 
2004-10-15,21.59,21.75,21.13,21.22,11243200,17.98
2473 
2004-10-14,21.99,21.99,21.27,21.38,13677100,18.11
2474 
2004-10-13,21.90,22.18,21.71,21.73,15878600,18.41
2475 
2004-10-12,21.43,21.58,21.06,21.30,12906600,18.05
2476 
2004-10-11,21.60,22.01,21.30,21.89,11252100,18.55
2477 
2004-10-08,22.50,22.54,21.75,22.05,12635300,18.68
2478 
2004-10-07,23.12,23.20,22.70,22.79,9439300,19.31
2479 
2004-10-06,22.72,23.12,22.51,23.10,10090400,19.57
2480 
2004-10-05,22.95,23.47,22.58,22.83,12368000,19.34
2481 
2004-10-04,22.89,23.49,22.89,23.04,14296500,19.52
2482 
2004-10-01,21.73,22.75,21.73,22.66,16608500,19.20
2483 
2004-09-30,21.40,21.85,21.18,21.28,15707000,18.03
2484 
2004-09-29,20.84,21.44,20.78,21.40,13286400,18.13
2485 
2004-09-28,21.15,21.28,20.52,20.78,17591700,17.61
2486 
2004-09-27,21.35,21.54,21.06,21.14,15519500,17.91
2487 
2004-09-24,22.37,22.97,21.61,21.69,18175200,18.38
2488 
2004-09-23,22.26,22.72,22.04,22.45,9122400,19.02
2489 
2004-09-22,22.75,22.76,22.25,22.38,9163000,18.96
2490 
2004-09-21,22.89,23.24,22.84,22.89,17728500,19.39
2491 
2004-09-20,21.87,22.90,21.82,22.73,14341100,19.26
2492 
2004-09-17,21.95,22.15,21.61,22.08,17716600,18.71
2493 
2004-09-16,21.85,22.00,21.47,21.59,11239500,18.29
2494 
2004-09-15,22.02,22.20,21.61,21.85,13237900,18.51
2495 
2004-09-14,22.19,22.59,22.05,22.39,15474000,18.97
2496 
2004-09-13,22.13,22.60,21.71,22.17,23123000,18.78
2497 
2004-09-10,20.80,22.08,20.60,21.94,27597500,18.59
2498 
2004-09-09,19.75,20.92,19.52,20.77,36215300,17.60
2499 
2004-09-08,18.62,19.05,18.62,18.83,18919900,15.95
2500 
2004-09-07,19.25,19.38,18.55,18.71,18691900,15.85
2501 
2004-09-03,19.75,19.76,18.95,19.17,20604300,16.24
2502 
2004-09-02,19.73,20.22,19.58,20.13,10114300,17.06
2503 
2004-09-01,19.45,20.14,19.39,19.77,11163500,16.75
2504 
2004-08-31,19.50,19.54,18.72,19.54,16374100,16.56
2505 
2004-08-30,20.30,20.30,19.61,19.71,9524500,16.70
2506 
2004-08-27,20.03,20.42,20.02,20.34,6642600,17.23
2507 
2004-08-26,20.03,20.13,19.82,20.02,7424000,16.96
2508 
2004-08-25,19.67,20.26,19.32,20.03,13456600,16.97
2509 
2004-08-24,20.50,20.52,19.55,19.69,13261100,16.68
2510 
2004-08-23,19.99,20.55,19.90,20.26,9989700,17.17
2511 
2004-08-20,19.95,20.02,19.75,19.90,9825500,16.86
2512 
2004-08-19,19.75,20.45,19.71,19.85,17654600,16.82
2513 
2004-08-18,19.00,19.82,18.93,19.81,12620500,16.78
2514 
2004-08-17,19.00,19.30,18.87,19.00,11959900,16.10
2515 
2004-08-16,18.62,18.85,18.55,18.77,10024300,15.90
2516 
2004-08-13,18.25,18.53,18.06,18.44,14409700,15.62
2517 
2004-08-12,18.40,18.74,18.25,18.40,12457300,15.59
2518 
2004-08-11,19.26,19.26,18.47,18.54,29444600,15.71
2519 
2004-08-10,19.71,19.98,19.55,19.91,7832500,16.87
2520 
2004-08-09,19.82,19.90,19.41,19.60,9198300,16.61
2521 
2004-08-06,19.79,20.00,19.50,19.67,13009800,16.67
2522 
2004-08-05,20.50,20.70,20.00,20.02,10780900,16.96
2523 
2004-08-04,20.37,20.56,19.90,20.33,14917200,17.22
2524 
2004-08-03,21.02,21.14,20.31,20.37,13619300,17.26
2525 
2004-08-02,21.12,21.32,20.82,21.20,10993100,17.96
2526 
2004-07-30,21.16,21.55,21.09,21.33,9246500,18.07
2527 
2004-07-29,21.00,21.50,20.79,21.34,14342400,18.08
2528 
2004-07-28,20.50,21.00,20.06,20.76,12898000,17.59
2529 
2004-07-27,20.60,20.77,20.10,20.59,13220600,17.43
2530 
2004-07-26,20.65,20.96,20.23,20.63,11462800,17.46
2531 
2004-07-23,21.00,21.20,20.69,20.79,12762500,17.59
2532 
2004-07-22,20.50,21.37,20.42,21.25,17092800,17.98
2533 
2004-07-21,22.25,22.30,20.57,20.63,22304000,17.46
2534 
2004-07-20,21.00,21.80,20.99,21.76,15578000,18.42
2535 
2004-07-19,20.80,21.09,20.40,20.93,21292400,17.71
2536 
2004-07-16,22.05,22.20,21.10,21.14,16195200,17.89
2537 
2004-07-15,22.37,22.58,21.75,21.86,17444800,18.50
2538 
2004-07-14,22.00,22.60,21.76,22.39,19036300,18.95
2539 
2004-07-13,22.33,22.61,22.15,22.42,8280200,18.97
2540 
2004-07-12,22.22,22.39,22.02,22.34,12204500,18.91
2541 
2004-07-09,22.42,22.90,22.42,22.72,15556600,19.23
2542 
2004-07-08,22.15,22.63,22.15,22.29,14984700,18.86
2543 
2004-07-07,22.21,22.75,22.20,22.61,8608300,19.13
2544 
2004-07-06,22.78,22.78,22.05,22.30,17005400,18.87
2545 
2004-07-02,23.44,23.50,22.87,23.02,14402100,19.48
2546 
2004-07-01,24.07,24.08,23.28,23.54,15969800,19.92
2547 
2004-06-30,24.29,24.39,23.98,24.18,11276200,20.46
2548 
2004-06-29,23.70,24.15,23.70,24.05,12024400,20.35
2549 
2004-06-28,24.41,24.45,23.65,23.78,9891500,20.13
2550 
2004-06-25,24.02,24.53,23.97,24.03,12648100,20.34
2551 
2004-06-24,24.27,24.48,23.95,24.11,11099600,20.40
2552 
2004-06-23,23.87,24.42,23.74,24.32,14704200,20.58
2553 
2004-06-22,23.04,23.93,22.95,23.85,17593100,20.18
2554 
2004-06-21,23.31,23.55,22.94,23.00,12612800,19.47
2555 
2004-06-18,23.19,23.65,23.06,23.18,14743200,19.62
2556 
2004-06-17,24.11,24.11,23.04,23.25,21271000,19.68
2557 
2004-06-16,24.63,24.63,24.12,24.16,12091700,20.45
2558 
2004-06-15,24.83,24.96,24.45,24.63,12525300,20.84
2559 
2004-06-14,24.85,24.86,24.30,24.46,10352500,20.70
2560 
2004-06-10,25.50,25.50,24.58,25.13,12740000,21.27
2561 
2004-06-09,25.80,25.84,25.10,25.22,12129900,21.34
2562 
2004-06-08,25.67,26.13,25.67,26.04,14676800,22.04
2563 
2004-06-07,25.60,26.30,25.53,26.23,14168500,22.20
2564 
2004-06-04,24.65,25.40,24.34,25.21,15422600,21.34
2565 
2004-06-03,24.95,24.97,24.19,24.34,18836900,20.60
2566 
2004-06-02,25.95,25.95,25.10,25.18,14096700,21.31
2567 
2004-06-01,25.91,26.33,25.66,25.86,10238300,21.89
2568 
2004-05-28,25.96,26.33,25.86,26.11,10004600,22.10
2569 
2004-05-27,25.15,26.00,25.15,25.84,14694900,21.87
2570 
2004-05-26,25.33,25.44,24.81,25.04,15115000,21.19
2571 
2004-05-25,24.74,25.47,24.32,25.33,16056500,21.44
2572 
2004-05-24,25.15,25.25,24.84,24.85,11741600,21.03
2573 
2004-05-21,25.25,25.40,24.75,24.94,13963000,21.11
2574 
2004-05-20,25.45,25.50,24.92,25.17,10709100,21.30
2575 
2004-05-19,25.75,26.11,25.44,25.44,12823400,21.53
2576 
2004-05-18,25.50,25.51,25.21,25.23,9019300,21.35
2577 
2004-05-17,24.92,25.40,24.60,25.15,12195000,21.28
2578 
2004-05-14,25.88,25.88,25.26,25.36,8330100,21.46
2579 
2004-05-13,25.85,26.10,25.46,25.70,11193000,21.75
2580 
2004-05-12,26.15,26.16,25.03,25.98,15297400,21.99
2581 
2004-05-11,26.05,26.45,25.81,26.34,13349500,22.29
2582 
2004-05-10,25.22,25.98,25.22,25.63,14881100,21.69
2583 
2004-05-07,24.90,25.79,24.90,25.42,13984700,21.51
2584 
2004-05-06,24.57,25.20,24.55,25.08,12072200,21.23
2585 
2004-05-05,24.99,25.23,24.70,24.91,11860600,21.08
2586 
2004-05-04,24.56,25.10,24.45,24.70,15543200,20.90
2587 
2004-05-03,25.20,25.74,24.01,24.45,17812500,20.69
2588 
2004-04-30,25.58,25.79,24.99,25.10,14026600,21.24
2589 
2004-04-29,26.70,26.90,24.65,25.43,30641800,21.52
2590 
2004-04-28,26.96,27.50,26.70,26.72,10624600,22.61
2591 
2004-04-27,27.40,27.80,26.93,27.10,10647800,22.92
2592 
2004-04-26,28.39,28.39,27.25,27.46,10087100,23.22
2593 
2004-04-23,27.95,28.31,27.71,27.94,9189200,23.63
2594 
2004-04-22,26.92,28.08,26.92,27.64,12742400,23.37
2595 
2004-04-21,27.40,28.05,26.95,27.36,16021700,23.14
2596 
2004-04-20,28.48,28.80,27.26,27.35,11010800,23.13
2597 
2004-04-19,27.65,28.48,27.57,28.40,11697800,24.02
2598 
2004-04-16,27.99,28.02,27.20,27.66,16154300,23.39
2599 
2004-04-15,29.17,29.18,27.66,28.02,20163300,23.70
2600 
2004-04-14,28.95,29.30,28.67,28.68,11738000,24.25
2601 
2004-04-13,29.48,29.50,28.76,28.98,8708700,24.51
2602 
2004-04-12,29.35,29.58,28.97,29.47,8246400,24.92
2603 
2004-04-08,29.70,29.72,28.77,29.18,13181800,24.68
2604 
2004-04-07,29.28,29.60,28.83,29.30,14425200,24.78
2605 
2004-04-06,29.76,29.80,28.86,29.16,28419400,24.66
2606 
2004-04-05,30.41,31.01,30.12,30.94,9378000,26.16
2607 
2004-04-02,30.50,30.60,30.14,30.41,13790200,25.72
2608 
2004-04-01,29.36,29.98,29.35,29.90,10293400,25.28
2609 
2004-03-31,29.16,29.54,28.74,29.22,8559100,24.71
2610 
2004-03-30,29.09,29.23,28.51,29.05,8508900,24.57
2611 
2004-03-29,28.79,29.40,28.75,29.09,8432400,24.60
2612 
2004-03-26,28.75,29.15,28.57,28.59,11098300,24.18
2613 
2004-03-25,28.05,28.97,27.90,28.81,13384700,24.36
2614 
2004-03-24,27.17,27.91,27.07,27.58,11928300,23.32
2615 
2004-03-23,27.60,27.80,26.80,27.15,13156200,22.96
2616 
2004-03-22,27.50,27.52,26.80,27.31,15810700,23.09
2617 
2004-03-19,29.20,29.20,27.75,27.79,20986800,23.50
2618 
2004-03-18,29.60,29.99,29.17,29.29,12892900,24.77
2619 
2004-03-17,29.70,29.92,29.66,29.75,10264800,25.16
2620 
2004-03-16,29.46,29.65,29.12,29.57,10812100,25.01
2621 
2004-03-15,29.37,29.59,29.05,29.12,9976800,24.63
2622 
2004-03-12,29.45,29.85,29.29,29.81,10684400,25.21
2623 
2004-03-11,29.35,30.15,29.05,29.20,19234400,24.69
2624 
2004-03-10,30.44,30.75,29.41,29.68,15147700,25.10
2625 
2004-03-09,30.75,30.75,29.20,30.26,26242900,25.59
2626 
2004-03-08,31.65,31.83,30.59,30.60,12190700,25.88
2627 
2004-03-05,30.95,31.71,30.84,31.47,10616400,26.61
2628 
2004-03-04,30.72,31.31,30.70,31.12,8339200,26.32
2629 
2004-03-03,31.29,31.48,30.62,30.74,10275100,26.00
2630 
2004-03-02,31.40,31.85,31.22,31.28,14101100,26.45
2631 
2004-03-01,30.65,31.10,30.26,31.02,8787500,26.23
2632 
2004-02-27,31.20,31.40,30.49,30.65,12561700,25.92
2633 
2004-02-26,30.66,31.39,30.40,31.25,10160400,26.43
2634 
2004-02-25,30.18,30.76,30.16,30.66,11490500,25.93
2635 
2004-02-24,29.60,30.20,29.29,29.91,10348900,25.29
2636 
2004-02-23,30.62,30.89,29.50,29.74,13952200,25.15
2637 
2004-02-20,30.90,31.06,30.25,30.62,9797900,25.89
2638 
2004-02-19,31.95,32.02,30.76,30.90,12218100,26.13
2639 
2004-02-18,31.48,31.72,31.00,31.44,8310800,26.59
2640 
2004-02-17,30.98,31.25,30.75,31.17,6129800,26.36
2641 
2004-02-13,31.43,31.80,30.31,30.77,11674600,26.02
2642 
2004-02-12,31.32,31.94,31.28,31.30,6767900,26.47
2643 
2004-02-11,31.30,31.70,31.10,31.62,7366100,26.74
2644 
2004-02-10,31.26,31.70,31.00,31.35,6889600,26.51
2645 
2004-02-09,31.47,31.74,31.10,31.22,7516100,26.40
2646 
2004-02-06,30.20,31.40,30.20,31.31,11729800,26.48
2647 
2004-02-05,30.45,30.60,29.69,30.03,12877300,25.39
2648 
2004-02-04,30.75,30.75,30.02,30.07,11333000,25.43
2649 
2004-02-03,30.41,31.05,30.16,30.76,9948900,26.01
2650 
2004-02-02,31.42,31.60,30.71,30.91,9776600,26.14
2651 
2004-01-30,30.34,31.55,30.28,31.35,14106000,26.51
2652 
2004-01-29,30.99,30.99,30.16,30.59,13951700,25.87
2653 
2004-01-28,30.80,31.38,30.36,30.70,14991500,25.96
2654 
2004-01-27,31.85,31.85,30.50,30.50,18108400,25.77
2655 
2004-01-26,31.20,32.13,31.00,31.99,13460100,27.03
2656 
2004-01-23,31.95,31.95,30.70,30.97,14264800,26.17
2657 
2004-01-22,32.41,32.78,31.67,31.73,11974700,26.81
2658 
2004-01-21,32.90,33.05,31.89,32.31,15379800,27.30
2659 
2004-01-20,33.74,33.75,33.28,33.43,10500000,28.25
2660 
2004-01-16,33.87,33.98,33.41,33.53,11436000,28.34
2661 
2004-01-15,32.48,33.92,32.48,33.65,13600600,28.44
2662 
2004-01-14,32.46,32.65,32.12,32.48,7838900,27.45
2663 
2004-01-13,32.57,32.92,31.89,32.19,12719300,27.20
2664 
2004-01-12,31.78,32.90,31.78,32.80,14048500,27.72
2665 
2004-01-09,31.11,32.10,31.11,31.78,17816800,26.86
2666 
2004-01-08,30.49,31.98,30.49,31.85,18148500,26.92
2667 
2004-01-07,30.07,30.07,29.55,29.95,8894100,25.31
2668 
2004-01-06,29.95,30.30,29.62,29.99,8652600,25.34
2669 
2004-01-05,29.56,29.98,29.56,29.93,9366000,25.29
2670 
2004-01-02,29.63,29.80,29.10,29.31,6952900,24.77
2671 
2003-12-31,29.33,29.60,29.11,29.38,6136700,24.83
2672 
2003-12-30,29.35,29.54,29.11,29.47,5305400,24.90
2673 
2003-12-29,28.88,29.43,28.85,29.42,5963800,24.86
2674 
2003-12-26,28.89,29.20,28.76,28.83,1758500,24.36
2675 
2003-12-24,29.10,29.17,28.83,28.98,2471700,24.49
2676 
2003-12-23,28.40,29.30,28.40,29.17,7912000,24.65
2677 
2003-12-22,28.10,28.97,28.10,28.72,9679100,24.27
2678 
2003-12-19,28.89,28.89,28.32,28.34,17065900,23.95
2679 
2003-12-18,27.65,29.09,27.65,28.88,17082400,24.41
2680 
2003-12-17,27.76,28.07,27.28,27.68,12972600,23.39
2681 
2003-12-16,28.37,28.50,27.33,27.92,14370300,23.59
2682 
2003-12-15,29.69,29.69,28.34,28.34,16379600,23.95
2683 
2003-12-12,28.65,28.95,28.17,28.72,11768600,24.27
2684 
2003-12-11,27.95,28.77,27.85,28.60,12351200,24.17
2685 
2003-12-10,27.63,28.24,27.50,27.92,18167600,23.59
2686 
2003-12-09,28.87,28.90,27.36,27.49,19952100,23.23
2687 
2003-12-08,28.70,28.87,27.97,28.24,16885800,23.86
2688 
2003-12-05,28.80,29.04,28.18,28.36,13799100,23.97
2689 
2003-12-04,29.85,30.53,28.64,29.14,13977700,24.63
2690 
2003-12-03,30.40,30.50,29.41,29.50,9710300,24.93
2691 
2003-12-02,30.18,30.41,29.82,30.11,8753700,25.45
2692 
2003-12-01,30.25,30.40,29.80,30.18,10627400,25.50
2693 
2003-11-28,29.35,29.94,29.35,29.76,2775000,25.15
2694 
2003-11-26,29.70,29.90,29.11,29.65,8351700,25.06
2695 
2003-11-25,29.55,29.76,29.38,29.45,9532200,24.89
2696 
2003-11-24,28.76,29.45,28.70,29.44,11672700,24.88
2697 
2003-11-21,28.18,28.75,27.67,28.35,12409000,23.96
2698 
2003-11-20,28.10,28.76,27.81,27.86,11297700,23.54
2699 
2003-11-19,28.02,28.25,25.02,28.23,11973100,23.86
2700 
2003-11-18,28.93,28.98,27.79,27.86,12576500,23.54
2701 
2003-11-17,28.25,28.59,27.91,28.34,15246500,23.95
2702 
2003-11-14,30.18,30.37,28.61,28.83,13353000,24.36
2703 
2003-11-13,30.50,30.60,29.60,30.19,10772200,25.51
2704 
2003-11-12,29.50,30.79,29.50,30.70,10176500,25.94
2705 
2003-11-11,29.50,29.99,29.32,29.66,9138900,25.06
2706 
2003-11-10,30.23,31.67,29.98,30.09,8368000,25.43
2707 
2003-11-07,31.15,31.30,30.67,30.92,12389300,26.13
2708 
2003-11-06,30.60,31.52,30.00,30.79,12789800,26.02
2709 
2003-11-05,29.00,30.49,29.00,30.43,10027700,25.72
2710 
2003-11-04,29.76,30.08,29.70,29.84,10179600,25.22
2711 
2003-11-03,29.20,30.00,29.20,29.93,13164900,25.29
2712 
2003-10-31,29.51,29.60,28.55,28.92,13509500,24.44
2713 
2003-10-30,29.45,30.49,29.17,29.52,11752600,24.95
2714 
2003-10-29,28.81,29.40,28.81,29.18,12322700,24.66
2715 
2003-10-28,28.30,29.73,28.30,29.35,18867600,24.79
2716 
2003-10-27,27.55,28.15,27.55,28.10,12307200,23.73
2717 
2003-10-24,27.32,27.66,25.70,27.45,13804400,23.18
2718 
2003-10-23,26.40,27.40,26.33,27.31,21892700,23.06
2719 
2003-10-22,26.65,27.19,26.63,27.01,11921000,22.81
2720 
2003-10-21,27.15,27.90,27.05,27.28,33929200,23.04
2721 
2003-10-20,25.28,25.68,24.42,25.67,12143700,21.68
2722 
2003-10-17,26.15,26.15,24.82,24.96,13120600,21.08
2723 
2003-10-16,25.45,25.87,25.35,25.60,8933300,21.62
2724 
2003-10-15,26.40,26.45,25.25,25.55,11356000,21.58
2725 
2003-10-14,25.26,25.90,25.06,25.84,7812000,21.82
2726 
2003-10-13,25.05,25.80,25.05,25.58,11147500,21.60
2727 
2003-10-10,25.35,25.75,25.16,25.48,12094300,21.52
2728 
2003-10-09,24.45,25.43,24.45,24.99,10245700,21.10
2729 
2003-10-08,23.90,24.89,23.90,24.68,7013600,20.84
2730 
2003-10-07,24.45,24.78,24.04,24.72,8545200,20.88
2731 
2003-10-06,24.65,24.90,24.29,24.45,7517300,20.65
2732 
2003-10-03,24.10,25.15,24.00,24.65,14433400,20.82
2733 
2003-10-02,23.25,23.78,23.01,23.50,7514600,19.84
2734 
2003-10-01,22.98,23.74,22.87,23.25,9116700,19.63
2735 
2003-09-30,23.16,23.20,22.65,22.80,10476800,19.25
2736 
2003-09-29,22.82,23.18,22.69,23.15,9663000,19.55
2737 
2003-09-26,23.03,23.45,22.57,22.58,9777000,19.07
2738 
2003-09-25,23.06,23.65,22.74,23.06,10770000,19.47
2739 
2003-09-24,23.98,24.29,23.05,23.08,10893700,19.49
2740 
2003-09-23,23.45,24.27,23.45,24.11,9350000,20.36
2741 
2003-09-22,23.50,23.82,23.25,23.45,9924400,19.80
2742 
2003-09-19,24.39,24.51,23.90,24.17,7748500,20.41
2743 
2003-09-18,24.03,24.65,23.80,24.39,8733900,20.60
2744 
2003-09-17,24.64,25.04,24.22,24.24,10432300,20.47
2745 
2003-09-16,23.73,24.80,23.73,24.75,11855500,20.90
2746 
2003-09-15,23.74,24.11,23.53,23.63,7183400,19.95
2747 
2003-09-12,23.68,24.11,23.30,23.88,11462500,20.17
2748 
2003-09-11,23.42,24.18,22.70,23.69,18843300,20.01
2749 
2003-09-10,24.37,24.50,23.21,23.42,22263700,19.78
2750 
2003-09-09,25.50,25.85,25.17,25.32,17130100,21.38
2751 
2003-09-08,25.13,26.12,25.13,26.03,16026600,21.98
2752 
2003-09-05,23.90,25.60,23.90,25.13,22538000,21.22
2753 
2003-09-04,23.65,24.40,23.60,24.16,11147200,20.40
2754 
2003-09-03,24.28,24.36,23.45,23.65,13013100,19.97
2755 
2003-09-02,23.76,24.20,23.63,24.04,11991800,20.30
2756 
2003-08-29,23.80,24.00,23.60,23.85,8072400,20.14
2757 
2003-08-28,23.46,23.99,23.08,23.76,10683800,20.06
2758 
2003-08-27,22.57,23.75,22.57,23.49,16048100,19.84
2759 
2003-08-26,22.10,22.71,22.10,22.68,11570500,19.15
2760 
2003-08-25,22.81,23.15,22.00,22.61,12272900,19.09
2761 
2003-08-22,23.35,23.76,22.75,22.81,23165000,19.26
2762 
2003-08-21,20.80,22.21,20.80,22.15,18962300,18.70
2763 
2003-08-20,20.65,21.14,20.65,20.80,8888700,17.56
2764 
2003-08-19,20.42,21.39,20.42,21.09,12637900,17.81
2765 
2003-08-18,19.31,21.17,19.31,20.91,12715700,17.66
2766 
2003-08-15,20.00,20.25,19.69,20.18,7952100,17.04
2767 
2003-08-14,19.72,20.07,19.56,20.05,17764100,16.93
2768 
2003-08-13,18.89,19.65,18.87,19.32,12416100,16.32
2769 
2003-08-12,18.60,18.90,18.42,18.89,8096300,15.95
2770 
2003-08-11,17.90,18.52,17.90,18.48,7368600,15.61
2771 
2003-08-08,18.25,18.44,17.86,18.05,10330000,15.24
2772 
2003-08-07,18.20,18.34,18.06,18.21,6804600,15.38
2773 
2003-08-06,18.43,18.62,18.00,18.25,8261500,15.41
2774 
2003-08-05,18.90,18.90,18.26,18.29,9627500,15.45
2775 
2003-08-04,18.72,18.85,18.42,18.80,8408000,15.88
2776 
2003-08-01,18.65,18.95,18.57,18.87,10659800,15.94
2777 
2003-07-31,19.00,19.31,18.75,18.87,11561700,15.94
2778 
2003-07-30,18.75,19.03,18.69,18.70,8749100,15.79
2779 
2003-07-29,19.06,19.40,18.60,18.72,8944000,15.81
2780 
2003-07-28,18.50,19.86,18.50,19.17,7663200,16.17
2781 
2003-07-25,18.67,19.98,18.35,19.05,10811500,16.07
2782 
2003-07-24,19.40,19.54,18.75,18.77,11392200,15.83
2783 
2003-07-23,19.25,19.40,18.73,19.29,11237600,16.27
2784 
2003-07-22,19.25,19.39,18.72,19.25,26677300,16.24
2785 
2003-07-21,18.35,18.65,17.79,17.88,14728000,15.08
2786 
2003-07-18,18.25,18.75,18.03,18.69,17733700,15.77
2787 
2003-07-17,18.65,18.65,18.22,18.25,17422900,15.39
2788 
2003-07-16,19.52,19.73,18.90,19.23,13460500,16.22
2789 
2003-07-15,19.13,19.48,19.02,19.44,10922300,16.40
2790 
2003-07-14,19.14,19.39,19.08,19.12,12940700,16.13
2791 
2003-07-11,19.00,19.05,18.51,18.76,9423100,15.82
2792 
2003-07-10,19.15,19.19,18.76,18.81,11831900,15.87
2793 
2003-07-09,19.18,19.80,19.00,19.49,19535800,16.44
2794 
2003-07-08,18.89,19.15,18.55,19.07,13610100,16.09
2795 
2003-07-07,18.25,18.93,18.25,18.89,16172600,15.93
2796 
2003-07-03,18.05,18.11,17.75,17.75,6452500,14.97
2797 
2003-07-02,17.75,18.25,17.75,18.22,11681100,15.37
2798 
2003-07-01,17.60,17.70,17.21,17.62,12634300,14.86
2799 
2003-06-30,18.01,18.30,17.55,17.60,10869700,14.85
2800 
2003-06-27,18.10,18.35,17.86,18.01,10760800,15.19
2801 
2003-06-26,17.50,18.00,17.43,17.99,12278000,15.18
2802 
2003-06-25,17.78,17.90,17.35,17.35,15382300,14.64
2803 
2003-06-24,17.77,17.97,17.46,17.77,18067600,14.99
2804 
2003-06-23,18.50,18.50,17.92,18.09,10943300,15.26
2805 
2003-06-20,18.98,18.99,18.39,18.50,16362000,15.61
2806 
2003-06-19,18.60,19.10,18.60,18.79,16956500,15.85
2807 
2003-06-18,18.11,18.74,18.04,18.60,20722200,15.69
2808 
2003-06-17,18.50,18.68,18.29,18.43,12339800,15.55
2809 
2003-06-16,18.18,18.85,17.82,18.44,16789800,15.55
2810 
2003-06-13,18.55,18.57,17.74,18.00,22958800,15.18
2811 
2003-06-12,18.96,19.04,18.25,18.49,26678700,15.60
2812 
2003-06-11,18.96,19.00,18.00,18.86,51132000,15.91
2813 
2003-06-10,20.22,20.76,19.82,20.39,10506700,17.20
2814 
2003-06-09,20.69,20.74,20.00,20.22,9519200,17.06
2815 
2003-06-06,21.28,21.98,20.86,20.95,16555000,17.67
2816 
2003-06-05,20.50,20.98,20.19,20.84,12195900,17.58
2817 
2003-06-04,20.49,21.15,20.45,21.10,11819600,17.80
2818 
2003-06-03,19.95,20.62,19.91,20.62,8381300,17.39
2819 
2003-06-02,20.74,20.81,19.76,20.10,13584400,16.96
2820 
2003-05-30,20.37,20.85,20.37,20.50,9755300,17.29
2821 
2003-05-29,20.14,21.02,20.10,20.24,16254600,17.07
2822 
2003-05-28,19.00,20.32,19.00,20.17,17859900,17.01
2823 
2003-05-27,18.70,19.35,18.56,19.28,13875900,16.26
2824 
2003-05-23,18.78,18.78,18.58,18.71,5683600,15.78
2825 
2003-05-22,18.80,18.85,18.55,18.63,11808800,15.72
2826 
2003-05-21,18.81,18.87,18.33,18.77,8277100,15.83
2827 
2003-05-20,18.81,19.00,18.47,18.73,7368000,15.80
2828 
2003-05-19,19.28,19.43,18.70,18.77,9222400,15.83
2829 
2003-05-16,19.40,19.72,19.24,19.59,10433700,16.52
2830 
2003-05-15,19.72,19.88,19.23,19.60,10514700,16.53
2831 
2003-05-14,20.00,20.03,19.21,19.42,12508000,16.38
2832 
2003-05-13,19.50,20.00,19.45,19.70,9846200,16.62
2833 
2003-05-12,19.82,20.15,19.55,19.67,13322000,16.59
2834 
2003-05-09,19.30,20.14,19.24,20.00,14904800,16.87
2835 
2003-05-08,19.31,19.31,18.54,18.87,14545900,15.92
2836 
2003-05-07,19.82,19.96,19.10,19.30,16647900,16.28
2837 
2003-05-06,19.56,20.41,19.50,20.20,15135700,17.04
2838 
2003-05-05,19.01,20.05,19.01,19.49,13462300,16.44
2839 
2003-05-02,18.25,19.37,18.25,19.29,15243600,16.27
2840 
2003-05-01,18.45,18.75,18.15,18.55,10287600,15.65
2841 
2003-04-30,18.75,19.00,18.45,18.49,14318800,15.60
2842 
2003-04-29,18.87,19.35,18.75,19.06,9563300,16.08
2843 
2003-04-28,18.38,19.00,18.21,18.78,9856100,15.84
2844 
2003-04-25,19.19,19.19,18.34,18.39,11720300,15.49
2845 
2003-04-24,19.25,19.50,19.03,19.35,8755600,16.30
2846 
2003-04-23,19.50,19.80,19.35,19.69,11687100,16.59
2847 
2003-04-22,19.30,19.93,19.06,19.91,11211300,16.77
2848 
2003-04-21,19.05,19.84,18.99,19.37,10235800,16.32
2849 
2003-04-17,18.64,19.50,18.62,19.40,15468800,16.34
2850 
2003-04-16,18.10,19.26,18.10,19.00,33928900,16.01
2851 
2003-04-15,16.15,17.33,16.00,17.22,10653800,14.51
2852 
2003-04-14,16.23,16.94,16.14,16.94,9095800,14.27
2853 
2003-04-11,16.77,16.88,16.12,16.23,9267200,13.67
2854 
2003-04-10,16.48,16.63,16.11,16.53,7024500,13.93
2855 
2003-04-09,15.96,16.67,15.96,16.24,8883200,13.68
2856 
2003-04-08,17.07,17.07,16.02,16.39,15966700,13.81
2857 
2003-04-07,17.75,17.80,17.07,17.20,10480900,14.49
2858 
2003-04-04,17.50,17.50,16.70,16.90,11932000,14.24
2859 
2003-04-03,17.17,18.00,17.17,17.75,8294000,14.95
2860 
2003-04-02,16.91,17.69,16.91,17.58,10420400,14.81
2861 
2003-04-01,16.42,16.80,16.37,16.44,7570100,13.85
2862 
2003-03-31,16.85,17.24,16.26,16.37,14520200,13.79
2863 
2003-03-28,17.52,17.75,17.31,17.38,6248200,14.64
2864 
2003-03-27,17.52,17.91,17.33,17.75,8743400,14.95
2865 
2003-03-26,17.90,18.00,17.60,17.75,7331100,14.95
2866 
2003-03-25,17.73,18.08,17.53,17.90,9408000,15.08
2867 
2003-03-24,17.91,18.05,17.58,17.73,10375600,14.94
2868 
2003-03-21,18.64,18.75,18.19,18.67,10443000,15.73
2869 
2003-03-20,18.12,18.48,17.81,18.28,9707100,15.40
2870 
2003-03-19,18.25,18.50,17.77,18.26,14292600,15.38
2871 
2003-03-18,18.35,18.48,17.85,18.46,12886100,15.55
2872 
2003-03-17,17.10,18.42,17.09,18.26,16667400,15.38
2873 
2003-03-14,17.65,18.14,17.15,17.41,12800700,14.67
2874 
2003-03-13,17.04,18.10,17.00,17.91,17636700,15.09
2875 
2003-03-12,16.37,16.70,16.29,16.69,10475400,14.06
2876 
2003-03-11,16.10,16.65,16.01,16.37,10125200,13.79
2877 
2003-03-10,16.03,16.26,15.96,16.02,7360800,13.50
2878 
2003-03-07,15.71,16.50,15.71,16.30,11521400,13.73
2879 
2003-03-06,16.20,16.45,15.35,16.45,8531300,13.86
2880 
2003-03-05,16.08,16.49,16.00,16.20,8033400,13.65
2881 
2003-03-04,16.30,16.38,15.95,16.00,8361500,13.48
2882 
2003-03-03,16.90,16.99,16.04,16.20,10410400,13.65
2883 
2003-02-28,16.56,16.79,16.32,16.75,12849200,14.11
2884 
2003-02-27,15.85,16.37,15.75,16.30,10147300,13.73
2885 
2003-02-26,16.03,16.25,15.70,15.75,10589700,13.27
2886 
2003-02-25,15.94,16.09,15.35,16.03,8748400,13.51
2887 
2003-02-24,15.73,16.13,15.70,15.93,9224600,13.42
2888 
2003-02-21,16.10,16.24,15.60,15.89,11009400,13.39
2889 
2003-02-20,16.40,16.54,15.95,15.99,9911500,13.47
2890 
2003-02-19,16.85,16.85,16.06,16.41,12357600,13.83
2891 
2003-02-18,15.75,16.40,15.68,16.24,11627400,13.68
2892 
2003-02-14,14.80,15.48,14.70,15.48,9892900,13.04
2893 
2003-02-13,14.78,15.10,14.35,14.91,12293900,12.56
2894 
2003-02-12,15.36,15.64,15.13,15.25,5579200,12.85
2895 
2003-02-11,15.19,15.69,15.15,15.44,9837600,13.01
2896 
2003-02-10,14.95,15.19,14.60,15.05,8913600,12.68
2897 
2003-02-07,15.25,15.38,14.83,14.99,7215700,12.63
2898 
2003-02-06,15.25,15.60,14.94,15.06,9651500,12.69
2899 
2003-02-05,15.59,16.05,15.45,15.49,9358400,13.05
2900 
2003-02-04,15.70,15.86,15.35,15.49,9523700,13.05
2901 
2003-02-03,15.90,16.16,15.51,15.85,8233400,13.35
2902 
2003-01-31,15.06,16.10,15.05,15.90,13182800,13.40
2903 
2003-01-30,16.20,16.60,15.59,15.66,13958200,13.19
2904 
2003-01-29,15.90,16.45,15.56,16.35,14611800,13.77
2905 
2003-01-28,15.81,16.37,15.52,16.00,18805200,13.46
2906 
2003-01-27,15.34,15.97,15.30,15.42,14461900,12.97
2907 
2003-01-24,16.13,16.13,15.64,15.86,17508100,13.34
2908 
2003-01-23,15.80,16.90,15.51,16.12,37212300,13.56
2909 
2003-01-22,14.10,14.35,13.91,14.25,18970900,11.99
2910 
2003-01-21,14.55,14.72,13.90,14.15,18052200,11.91
2911 
2003-01-17,14.82,14.83,14.30,14.55,13236400,12.24
2912 
2003-01-16,15.67,15.95,14.91,15.07,16717200,12.68
2913 
2003-01-15,16.25,16.40,15.80,15.91,10488600,13.39
2914 
2003-01-14,16.25,16.43,15.85,16.12,12468800,13.56
2915 
2003-01-13,16.51,16.75,16.01,16.10,11287700,13.55
2916 
2003-01-10,15.86,16.57,15.69,16.05,16767000,13.50
2917 
2003-01-09,16.28,16.37,15.76,15.86,14904600,13.34
2918 
2003-01-08,16.50,16.50,15.65,16.00,12054600,13.46
2919 
2003-01-07,17.38,17.49,16.42,16.50,12347000,13.88
2920 
2003-01-06,16.28,17.10,16.18,17.04,11018800,14.34
2921 
2003-01-03,15.75,16.51,15.68,16.13,8440200,13.57
2922 
2003-01-02,15.30,16.11,15.02,16.04,11166900,13.50
2923 
2002-12-31,15.11,15.42,14.95,15.01,6872200,12.63
2924 
2002-12-30,15.47,15.50,14.80,15.11,9498500,12.71
2925 
2002-12-27,15.60,15.83,15.15,15.29,5298100,12.86
2926 
2002-12-26,15.90,16.25,15.51,15.60,5420800,13.13
2927 
2002-12-24,15.60,15.94,15.60,15.78,2974300,13.28
2928 
2002-12-23,15.50,16.03,15.50,15.83,8270000,13.32
2929 
2002-12-20,16.10,16.10,15.54,15.74,17262200,13.24
2930 
2002-12-19,16.00,16.49,15.46,15.68,16842100,13.19
2931 
2002-12-18,16.95,17.01,16.04,16.28,15461300,13.70
2932 
2002-12-17,17.25,17.88,16.99,17.34,12684800,14.59
2933 
2002-12-16,16.77,17.29,16.53,17.25,9431900,14.51
2934 
2002-12-13,16.85,17.25,16.65,16.70,9302500,14.05
2935 
2002-12-12,17.58,17.74,17.08,17.44,10139300,14.67
2936 
2002-12-11,17.11,17.89,16.69,17.22,10591000,14.49
2937 
2002-12-10,16.90,17.44,16.59,17.11,15737800,14.40
2938 
2002-12-09,17.85,18.01,16.91,16.94,13346000,14.25
2939 
2002-12-06,18.30,18.48,17.81,18.23,9677100,15.34
2940 
2002-12-05,18.59,18.79,17.85,18.30,9997000,15.40
2941 
2002-12-04,18.43,18.70,17.75,18.23,16291200,15.34
2942 
2002-12-03,18.87,19.67,18.87,18.95,16053000,15.94
2943 
2002-12-02,20.02,21.45,19.67,19.77,17432700,16.63
2944 
2002-11-29,20.62,20.62,20.00,20.01,5393900,16.84
2945 
2002-11-27,19.00,20.61,18.85,20.27,16041600,17.05
2946 
2002-11-26,19.42,19.44,18.39,18.45,12486800,15.52
2947 
2002-11-25,19.23,20.09,19.01,19.52,12817700,16.42
2948 
2002-11-22,19.60,19.83,19.03,19.22,16012800,16.17
2949 
2002-11-21,18.83,19.68,18.70,19.68,25675700,16.56
2950 
2002-11-20,17.12,18.42,17.12,18.42,16299700,15.50
2951 
2002-11-19,17.01,17.45,16.51,17.18,17298500,14.45
2952 
2002-11-18,18.00,18.00,16.25,17.00,18590700,14.30
2953 
2002-11-15,15.60,16.46,15.55,16.39,13706900,13.79
2954 
2002-11-14,15.45,16.25,15.32,16.25,15778600,13.67
2955 
2002-11-13,14.82,15.45,14.33,15.10,12749000,12.70
2956 
2002-11-12,14.50,15.10,14.33,14.81,10918100,12.46
2957 
2002-11-11,14.65,14.71,14.10,14.24,8238000,11.98
2958 
2002-11-08,15.12,15.22,14.40,15.00,12738600,12.62
2959 
2002-11-07,15.90,15.95,14.79,14.96,18201300,12.59
2960 
2002-11-06,16.48,16.55,15.64,16.40,16579600,13.80
2961 
2002-11-05,16.80,16.95,15.75,16.22,15994300,13.65
2962 
2002-11-04,17.33,18.00,16.99,17.04,14391500,14.34
2963 
2002-11-01,15.86,16.79,15.54,16.79,11714800,14.13
2964 
2002-10-31,15.85,16.10,15.50,15.86,12791000,13.34
2965 
2002-10-30,15.16,15.99,14.99,15.88,14214000,13.36
2966 
2002-10-29,15.55,15.85,14.59,15.05,14904600,12.66
2967 
2002-10-28,16.18,16.25,15.51,15.70,16306100,13.19
2968 
2002-10-25,14.59,15.50,14.56,15.50,13184600,13.02
2969 
2002-10-24,15.40,16.30,14.55,14.59,24520100,12.26
2970 
2002-10-23,14.14,14.94,13.99,14.88,27316100,12.50
2971 
2002-10-22,13.40,14.92,13.30,14.00,47956600,11.76
2972 
2002-10-21,17.03,17.35,16.06,17.12,21173700,14.39
2973 
2002-10-18,17.00,17.24,16.34,17.10,10761100,14.37
2974 
2002-10-17,15.91,17.50,15.91,17.19,13935200,14.44
2975 
2002-10-16,16.74,16.75,16.00,16.16,10017400,13.58
2976 
2002-10-15,17.48,17.63,16.95,17.63,13161200,14.81
2977 
2002-10-14,15.50,16.11,14.65,15.99,10466800,13.44
2978 
2002-10-11,15.18,16.45,15.00,16.11,18665500,13.54
2979 
2002-10-10,13.37,14.48,13.10,14.20,12991800,11.93
2980 
2002-10-09,13.41,14.24,13.10,13.23,16982800,11.12
2981 
2002-10-08,14.45,14.50,13.27,14.00,12458000,11.76
2982 
2002-10-07,14.85,14.88,14.11,14.25,8113300,11.97
2983 
2002-10-04,15.55,15.59,14.55,14.68,9457900,12.33
2984 
2002-10-03,16.00,16.16,15.12,15.24,10095100,12.81
2985 
2002-10-02,15.90,16.79,15.70,15.89,12850400,13.35
2986 
2002-10-01,15.00,16.50,14.40,16.12,16035800,13.54
2987 
2002-09-30,15.05,15.09,14.21,14.77,18283600,12.41
2988 
2002-09-27,16.05,16.69,15.50,15.58,11911600,13.09
2989 
2002-09-26,16.70,17.01,16.00,16.49,15927300,13.86
2990 
2002-09-25,15.45,16.65,15.31,16.35,16090500,13.74
2991 
2002-09-24,14.70,15.75,14.57,15.10,18262600,12.69
2992 
2002-09-23,15.60,15.62,14.75,14.95,14443600,12.56
2993 
2002-09-20,16.80,16.94,15.50,15.78,20769100,13.26
2994 
2002-09-19,17.24,17.63,16.89,17.03,10626600,14.31
2995 
2002-09-18,17.55,17.98,17.25,17.61,10244100,14.80
2996 
2002-09-17,18.50,18.90,17.56,18.00,10584300,15.12
2997 
2002-09-16,18.62,19.00,18.21,18.27,7677000,15.35
2998 
2002-09-13,19.05,19.60,18.90,19.00,8269800,15.96
2999 
2002-09-12,20.07,20.15,19.15,19.21,8199700,16.14
3000 
2002-09-11,21.39,21.85,20.55,20.65,7123400,17.35
3001 
2002-09-10,19.80,20.69,19.79,20.48,9002300,17.21
3002 
2002-09-09,19.71,20.08,19.20,19.91,7921100,16.73
3003 
2002-09-06,19.50,20.35,19.49,20.04,12536500,16.84
3004 
2002-09-05,18.61,18.90,18.41,18.62,8574400,15.65
3005 
2002-09-04,18.90,19.32,18.40,19.18,11513100,16.12
3006 
2002-09-03,19.20,19.34,18.43,18.52,9296700,15.56
3007 
2002-08-30,19.55,20.40,19.50,19.70,6850900,16.55
3008 
2002-08-29,19.65,20.75,19.50,19.95,8719000,16.76
3009 
2002-08-28,20.30,20.65,19.92,20.24,6984600,17.01
3010 
2002-08-27,21.92,22.17,20.53,20.63,8355800,17.33
3011 
2002-08-26,21.95,22.23,21.18,22.10,6795800,18.57
3012 
2002-08-23,22.71,23.23,21.66,21.80,8374100,18.32
3013 
2002-08-22,22.70,23.41,21.81,22.98,8535400,19.31
3014 
2002-08-21,22.25,22.95,21.86,22.72,7227300,19.09
3015 
2002-08-20,22.70,22.71,21.75,21.81,8442100,18.33
3016 
2002-08-19,22.24,23.08,21.74,22.60,10605800,18.99
3017 
2002-08-16,20.20,22.70,20.05,21.99,13227600,18.48
3018 
2002-08-15,20.00,20.70,19.58,20.30,10425400,17.06
3019 
2002-08-14,19.05,19.90,18.53,19.88,12256600,16.70
3020 
2002-08-13,20.00,20.69,19.17,19.20,7962300,16.13
3021 
2002-08-12,20.05,20.36,19.92,20.15,8673200,16.93
3022 
2002-08-09,19.90,21.15,19.61,20.92,12109300,17.58
3023 
2002-08-08,19.51,20.73,19.00,20.49,12780900,17.22
3024 
2002-08-07,19.70,20.25,18.68,19.50,14186900,16.38
3025 
2002-08-06,18.75,19.85,18.67,18.89,14387300,15.87
3026 
2002-08-05,19.96,20.05,18.16,18.20,13516700,15.29
3027 
2002-08-02,20.45,20.45,19.10,19.97,19742500,16.78
3028 
2002-08-01,23.00,23.20,21.09,21.11,13546900,17.74
3029 
2002-07-31,23.55,23.55,22.50,23.15,9559500,19.45
3030 
2002-07-30,23.20,23.92,22.97,23.65,9454900,19.87
3031 
2002-07-29,23.35,23.75,22.48,23.50,11542000,19.75
3032 
2002-07-26,22.22,23.32,21.50,22.34,14565500,18.75
3033 
2002-07-25,22.95,23.40,21.11,22.14,16249200,18.59
3034 
2002-07-24,23.00,24.23,22.39,24.00,16922600,20.15
3035 
2002-07-23,24.50,24.50,23.25,23.48,14075500,19.71
3036 
2002-07-22,24.85,25.02,23.15,23.39,15996100,19.64
3037 
2002-07-19,24.90,26.25,24.56,24.85,12233000,20.86
3038 
2002-07-18,25.77,26.45,25.20,25.20,9783300,21.15
3039 
2002-07-17,26.50,27.25,21.36,25.78,16129500,21.64
3040 
2002-07-16,24.60,26.45,24.59,25.12,18508300,21.09
3041 
2002-07-15,23.32,25.10,23.10,24.60,15086300,20.65
3042 
2002-07-12,23.17,24.40,22.50,23.74,14518700,19.93
3043 
2002-07-11,22.05,24.09,21.25,23.17,14495100,19.45
3044 
2002-07-10,23.45,23.50,22.12,22.18,9986600,18.62
3045 
2002-07-09,23.85,23.93,22.99,23.30,7460200,19.56
3046 
2002-07-08,24.99,25.39,23.69,24.15,9658200,20.27
3047 
2002-07-05,23.80,25.19,23.80,24.98,6943900,20.97
3048 
2002-07-03,22.06,23.16,21.80,23.14,10118700,19.43
3049 
2002-07-02,22.80,23.10,22.00,22.19,12638500,18.63
3050 
2002-07-01,24.40,25.42,23.10,23.45,9540200,19.69
3051 
2002-06-28,24.50,25.31,23.70,23.70,10172200,19.90
3052 
2002-06-27,24.75,25.30,23.74,24.67,12110200,20.71
3053 
2002-06-26,22.25,25.00,22.15,24.23,13026200,20.34
3054 
2002-06-25,24.85,25.01,23.37,23.43,13855600,19.67
3055 
2002-06-24,22.50,24.50,22.50,24.14,12069500,20.26
3056 
2002-06-21,24.03,24.58,22.50,22.93,14736800,19.25
3057 
2002-06-20,24.95,25.38,24.04,24.47,10931900,20.54
3058 
2002-06-19,25.15,26.12,24.77,24.85,10859700,20.86
3059 
2002-06-18,26.50,27.60,26.07,26.09,7986800,21.90
3060 
2002-06-17,25.55,26.81,25.54,26.64,8489000,22.36
3061 
2002-06-14,24.50,25.60,23.49,25.40,12441400,21.32
3062 
2002-06-13,25.50,26.30,25.00,25.55,8666700,21.45
3063 
2002-06-12,25.00,26.25,24.75,25.64,13726700,21.52
3064 
2002-06-11,26.25,26.50,24.94,24.95,9164900,20.94
3065 
2002-06-10,26.30,26.65,25.74,25.77,8311700,21.63
3066 
2002-06-07,25.50,26.73,25.40,26.40,16617700,22.16
3067 
2002-06-06,28.25,28.32,27.20,27.69,10899300,23.24
3068 
2002-06-05,28.05,28.55,27.37,28.44,8299100,23.87
3069 
2002-06-04,27.51,28.38,27.05,28.10,11269800,23.59
3070 
2002-06-03,28.70,28.70,27.50,27.74,8991500,23.29
3071 
2002-05-31,29.24,29.74,28.23,28.67,7374500,24.07
3072 
2002-05-30,28.40,29.24,27.88,28.80,7754200,24.18
3073 
2002-05-29,29.26,29.38,28.72,28.73,6262600,24.12
3074 
2002-05-28,29.98,30.30,29.10,29.89,6479600,25.09
3075 
2002-05-24,30.42,30.42,29.78,29.98,4793900,25.17
3076 
2002-05-23,30.67,30.81,29.80,30.62,6027300,25.70
3077 
2002-05-22,30.25,31.05,29.88,30.66,6626300,25.74
3078 
2002-05-21,31.90,31.96,30.34,30.61,7130900,25.70
3079 
2002-05-20,32.34,32.48,31.50,31.70,5354100,26.61
3080 
2002-05-17,32.57,32.74,31.69,32.34,9043500,27.15
3081 
2002-05-16,31.69,32.24,31.05,32.11,6969900,26.96
3082 
2002-05-15,31.38,32.46,30.70,31.70,10546500,26.61
3083 
2002-05-14,32.00,32.22,31.10,31.30,13416800,26.28
3084 
2002-05-13,29.01,30.27,28.55,30.27,7360100,25.41
3085 
2002-05-10,29.90,30.04,28.53,28.70,7973600,24.09
3086 
2002-05-09,30.65,30.68,29.42,29.79,8690300,25.01
3087 
2002-05-08,29.00,31.14,28.96,30.60,15375200,25.69
3088 
2002-05-07,28.00,28.21,27.00,27.51,12150700,23.09
3089 
2002-05-06,28.10,28.69,27.22,27.55,8024000,23.13
3090 
2002-05-03,29.33,29.60,27.84,28.30,11948500,23.76
3091 
2002-05-02,30.96,31.50,29.50,29.79,11531600,25.01
3092 
2002-05-01,31.00,31.35,29.77,31.20,10852900,26.19
3093 
2002-04-30,30.20,31.69,30.20,30.93,7729500,25.96
3094 
2002-04-29,30.45,31.51,30.12,30.65,9196100,25.73
3095 
2002-04-26,31.50,31.75,30.13,30.41,8764800,25.53
3096 
2002-04-25,31.00,31.57,30.25,31.50,15339200,26.42
3097 
2002-04-24,32.55,33.13,31.55,31.75,10251900,26.63
3098 
2002-04-23,32.95,33.48,32.25,32.43,8612700,27.20
3099 
2002-04-22,32.80,33.00,32.52,32.60,6201700,27.35
3100 
2002-04-19,34.14,34.30,33.14,33.30,7826100,27.93
3101 
2002-04-18,33.50,34.20,33.14,33.62,9871800,28.20
3102 
2002-04-17,34.00,34.86,33.92,34.05,13060400,28.56
3103 
2002-04-16,33.60,34.51,33.54,33.79,18199200,28.34
3104 
2002-04-15,32.25,32.43,31.33,32.13,9246400,26.95
3105 
2002-04-12,31.40,32.10,31.19,31.80,7427600,26.68
3106 
2002-04-11,31.98,32.09,30.81,30.95,12339300,25.96
3107 
2002-04-10,32.00,32.21,31.01,32.15,12222300,26.97
3108 
2002-04-09,33.25,33.70,31.70,32.32,12914700,27.11
3109 
2002-04-08,32.51,33.25,32.05,33.00,9483600,27.68
3110 
2002-04-05,33.55,33.81,33.20,33.42,7508500,28.03
3111 
2002-04-04,33.10,33.65,32.75,33.32,8289600,27.95
3112 
2002-04-03,34.00,34.40,32.60,32.99,9923300,27.67
3113 
2002-04-02,33.40,34.02,33.30,33.75,9694600,28.31
3114 
2002-04-01,33.00,34.24,32.57,34.09,6800800,28.60
3115 
2002-03-28,33.35,33.95,32.78,33.10,7533600,27.77
3116 
2002-03-27,33.00,33.50,32.52,33.10,6449500,27.77
3117 
2002-03-26,32.11,33.80,32.07,33.52,8193400,28.12
3118 
2002-03-25,33.16,33.60,31.98,32.05,9694500,26.89
3119 
2002-03-22,34.02,34.14,33.00,33.16,9816700,27.82
3120 
2002-03-21,33.60,34.44,33.50,34.16,7858600,28.66
3121 
2002-03-20,33.90,34.18,33.43,33.50,7264700,28.10
3122 
2002-03-19,34.25,34.92,33.55,34.57,6399300,29.00
3123 
2002-03-18,34.31,35.10,33.56,34.00,9498100,28.52
3124 
2002-03-15,33.13,34.26,32.80,34.09,9949200,28.60
3125 
2002-03-14,32.40,33.45,32.40,32.89,6961500,27.59
3126 
2002-03-13,32.75,32.88,31.76,32.40,9856800,27.18
3127 
2002-03-12,33.00,33.54,32.14,32.75,13389700,27.47
3128 
2002-03-11,34.80,34.93,33.80,34.11,10878200,28.61
3129 
2002-03-08,35.30,35.94,34.85,35.71,13317000,29.96
3130 
2002-03-07,34.50,35.20,33.85,34.75,10150700,29.15
3131 
2002-03-06,34.20,34.29,32.75,34.20,11490200,28.69
3132 
2002-03-05,33.60,34.50,33.19,33.99,15201700,28.51
3133 
2002-03-04,31.50,34.00,31.43,33.99,16545600,28.51
3134 
2002-03-01,29.73,31.50,29.65,31.50,14192300,26.42
3135 
2002-02-28,30.42,30.48,29.10,29.35,7944600,24.62
3136 
2002-02-27,31.41,31.60,29.86,30.36,11360200,25.47
3137 
2002-02-26,31.10,31.25,30.04,30.99,8171200,26.00
3138 
2002-02-25,30.00,31.18,29.87,30.85,7571300,25.88
3139 
2002-02-22,29.00,30.00,28.40,29.51,9275300,24.75
3140 
2002-02-21,29.45,29.78,28.60,28.86,11034800,24.21
3141 
2002-02-20,30.00,30.30,28.10,29.99,14415600,25.16
3142 
2002-02-19,30.76,31.00,29.61,29.94,11653500,25.12
3143 
2002-02-15,32.51,32.92,31.13,31.50,10433600,26.42
3144 
2002-02-14,32.91,33.69,32.39,32.51,13461800,27.27
3145 
2002-02-13,31.90,32.91,31.80,32.91,9547800,27.61
3146 
2002-02-12,31.70,32.40,31.13,31.82,9444400,26.69
3147 
2002-02-11,30.54,31.95,30.50,31.95,10048900,26.80
3148 
2002-02-08,29.90,30.50,29.26,30.29,12388300,25.41
3149 
2002-02-07,29.50,30.52,29.12,29.54,11630500,24.78
3150 
2002-02-06,29.70,29.95,29.00,29.50,9505800,24.75
3151 
2002-02-05,29.28,30.16,28.50,29.75,11406100,24.96
3152 
2002-02-04,30.05,30.70,29.50,29.75,9324200,24.96
3153 
2002-02-01,31.21,31.60,30.49,30.50,10548700,25.58
3154 
2002-01-31,30.72,31.50,30.12,31.21,14615700,26.18
3155 
2002-01-30,30.00,30.74,29.25,30.72,13803700,25.77
3156 
2002-01-29,30.00,30.50,29.75,29.96,28730400,25.13
3157 
2002-01-28,28.15,28.42,27.53,28.40,10724600,23.80
3158 
2002-01-25,26.87,27.49,26.80,27.45,7307100,23.01
3159 
2002-01-24,26.31,28.00,26.31,27.45,12421400,23.01
3160 
2002-01-23,25.75,26.45,25.28,26.00,12597000,21.79
3161 
2002-01-22,27.21,27.44,25.60,25.75,12798200,21.58
3162 
2002-01-18,26.63,27.85,26.52,27.54,14401600,23.08
3163 
2002-01-17,27.00,27.45,26.20,27.45,14560900,23.01
3164 
2002-01-16,26.10,27.15,25.85,26.31,12289600,22.05
3165 
2002-01-15,27.21,27.50,26.12,26.41,12882400,22.14
3166 
2002-01-14,27.16,27.62,26.55,27.09,10888300,22.71
3167 
2002-01-11,27.70,28.35,27.00,27.24,12033500,22.83
3168 
2002-01-10,28.05,28.25,27.25,27.55,15016400,23.09
3169 
2002-01-09,29.75,29.84,28.00,28.21,15593700,23.65
3170 
2002-01-08,29.25,29.94,28.85,29.00,10269100,24.31
3171 
2002-01-07,30.40,30.80,28.75,29.41,11746100,24.65
3172 
2002-01-04,31.09,31.40,29.22,30.40,12953200,25.48
3173 
2002-01-03,29.00,31.00,29.00,30.70,15128900,25.73
3174 
2002-01-02,28.65,28.95,27.81,28.82,10574100,24.16
3175 
2001-12-31,28.65,28.65,27.75,28.00,7498500,23.47
3176 
2001-12-28,28.91,29.18,28.10,28.66,7308500,24.02
3177 
2001-12-27,29.25,29.25,28.21,28.75,6570700,24.10
3178 
2001-12-26,27.53,28.97,27.53,28.05,6841300,23.51
3179 
2001-12-24,27.65,27.98,27.27,27.83,3487900,23.33
3180 
2001-12-21,27.15,28.17,27.11,28.00,17544400,23.47
3181 
2001-12-20,27.00,27.70,25.50,26.50,21123800,22.21
3182 
2001-12-19,29.00,29.00,27.64,27.90,17893000,23.39
3183 
2001-12-18,30.07,30.79,29.52,29.81,8880000,24.99
3184 
2001-12-17,30.20,30.85,29.72,30.17,8760100,25.29
3185 
2001-12-14,30.20,30.70,29.70,30.35,8831300,25.44
3186 
2001-12-13,31.25,31.26,29.88,29.92,11873800,25.08
3187 
2001-12-12,31.85,32.22,31.41,32.20,10199200,26.99
3188 
2001-12-11,31.70,32.20,30.50,31.05,9941000,26.03
3189 
2001-12-10,31.55,32.25,30.74,31.11,10355700,26.08
3190 
2001-12-07,32.90,33.67,32.20,32.70,12222900,27.41
3191 
2001-12-06,32.81,33.99,32.70,33.50,11984500,28.08
3192 
2001-12-05,31.63,33.75,31.45,33.50,18235600,28.08
3193 
2001-12-04,31.00,31.49,30.81,31.00,12018100,25.98
3194 
2001-12-03,31.51,32.10,30.75,30.98,7271600,25.97
3195 
2001-11-30,31.85,32.63,31.49,32.05,7668800,26.86
3196 
2001-11-29,31.45,32.10,30.50,32.07,10854100,26.88
3197 
2001-11-28,32.00,32.49,30.75,31.03,7794900,26.01
3198 
2001-11-27,32.20,33.41,31.23,32.58,11091200,27.31
3199 
2001-11-26,31.99,32.80,31.65,32.45,7584800,27.20
3200 
2001-11-23,31.00,31.85,30.25,31.74,2719200,26.60
3201 
2001-11-21,31.00,31.40,30.05,31.10,10316900,26.07
3202 
2001-11-20,32.55,33.10,31.20,31.25,8710500,26.19
3203 
2001-11-19,33.15,33.16,32.36,32.96,7762300,27.63
3204 
2001-11-16,33.58,33.58,32.22,32.63,5833600,27.35
3205 
2001-11-15,33.52,34.19,32.38,33.27,7628900,27.89
3206 
2001-11-14,34.00,34.50,32.67,33.88,10001300,28.40
3207 
2001-11-13,33.75,34.00,32.55,33.82,10606800,28.35
3208 
2001-11-12,31.00,32.30,30.03,31.90,6281500,26.74
3209 
2001-11-09,31.36,31.90,30.80,31.00,7996600,25.98
3210 
2001-11-08,32.60,33.90,31.69,31.91,13186300,26.75
3211 
2001-11-07,31.00,32.67,30.75,31.85,12384600,26.70
3212 
2001-11-06,30.00,31.62,29.80,31.49,9358200,26.39
3213 
2001-11-05,30.70,30.89,29.73,29.90,8648500,25.06
3214 
2001-11-02,29.43,30.18,29.00,29.93,7173200,25.09
3215 
2001-11-01,28.00,29.75,27.99,29.30,8531700,24.56
3216 
2001-10-31,27.76,29.19,27.54,27.99,9876900,23.46
3217 
2001-10-30,27.55,28.50,27.04,27.27,9297100,22.86
3218 
2001-10-29,30.25,30.50,28.50,28.50,7206100,23.89
3219 
2001-10-26,30.80,31.35,30.34,30.45,9266700,25.51
3220 
2001-10-25,29.30,31.49,28.61,31.26,10461000,26.18
3221 
2001-10-24,29.19,30.35,29.00,29.85,9614500,25.00
3222 
2001-10-23,29.45,30.00,28.39,28.60,10195000,23.96
3223 
2001-10-22,27.52,28.91,27.25,28.91,7802000,24.22
3224 
2001-10-19,27.60,28.10,26.57,27.74,9050800,23.24
3225 
2001-10-18,27.80,28.45,26.60,28.00,18567000,23.45
3226 
2001-10-17,31.75,32.50,28.00,29.91,12324600,25.05
3227 
2001-10-16,30.55,31.58,29.92,31.49,7437300,26.38
3228 
2001-10-15,30.00,30.40,29.42,30.34,8002700,25.41
3229 
2001-10-12,30.60,31.51,29.34,31.40,9921700,26.30
3230 
2001-10-11,30.00,31.70,29.00,30.85,18075200,25.84
3231 
2001-10-10,27.00,28.73,26.81,28.55,7683600,23.91
3232 
2001-10-09,28.70,28.71,26.70,26.81,11501100,22.46
3233 
2001-10-08,26.50,28.75,26.21,28.75,11658900,24.08
3234 
2001-10-05,26.75,27.75,25.40,27.11,11161800,22.71
3235 
2001-10-04,25.90,28.07,25.32,27.05,16901000,22.66
3236 
2001-10-03,23.15,26.00,22.75,25.26,20569200,21.16
3237 
2001-10-02,24.30,24.99,22.75,23.14,12094800,19.38
3238 
2001-10-01,25.25,25.60,24.25,24.99,10527900,20.93
3239 
2001-09-28,23.76,25.24,23.75,24.98,12024200,20.92
3240 
2001-09-27,23.65,23.75,21.40,23.75,12865400,19.89
3241 
2001-09-26,25.15,25.15,23.40,23.75,8494700,19.89
3242 
2001-09-25,24.25,25.50,23.41,24.40,12984900,20.44
3243 
2001-09-24,23.90,25.75,23.70,24.45,16050400,20.48
3244 
2001-09-21,20.15,23.00,20.10,23.00,19731100,19.27
3245 
2001-09-20,23.65,24.56,21.73,21.73,20066400,18.20
3246 
2001-09-19,24.50,24.95,21.70,23.90,19076700,20.02
3247 
2001-09-18,26.50,27.50,24.15,24.30,13312900,20.35
3248 
2001-09-17,25.80,27.70,25.79,27.00,13120800,22.62
3249 
2001-09-10,28.52,29.88,28.30,28.61,12687600,23.96
3250 
2001-09-07,29.05,30.58,28.25,28.62,16004500,23.97
3251 
2001-09-06,30.00,30.55,29.16,29.50,14009100,24.71
3252 
2001-09-05,32.00,32.48,29.55,30.84,17798400,25.83
3253 
2001-09-04,33.10,33.70,31.91,32.10,8281800,26.89
3254 
2001-08-31,32.00,33.80,32.00,33.10,8118600,27.73
3255 
2001-08-30,33.75,34.05,32.60,32.99,8557600,27.63
3256 
2001-08-29,35.99,36.10,33.50,34.05,8128800,28.52
3257 
2001-08-28,36.30,37.00,35.70,35.71,14303400,29.91
3258 
2001-08-27,35.70,36.50,35.50,36.00,6826100,30.15
3259 
2001-08-24,34.75,35.70,34.39,35.50,8712000,29.74
3260 
2001-08-23,33.65,34.45,33.41,33.96,6382300,28.45
3261 
2001-08-22,33.30,34.00,32.75,33.65,9319700,28.19
3262 
2001-08-21,33.49,33.99,32.50,32.51,5318200,27.23
3263 
2001-08-20,33.14,33.86,32.65,33.36,4839500,27.94
3264 
2001-08-17,33.30,33.95,32.52,33.14,7485400,27.76
3265 
2001-08-16,33.30,34.81,32.35,34.72,9664700,29.08
3266 
2001-08-15,34.80,35.00,33.42,33.42,5228000,27.99
3267 
2001-08-14,35.00,35.67,34.63,34.86,7389600,29.20
3268 
2001-08-13,35.49,35.49,34.12,34.78,5986700,29.13
3269 
2001-08-10,34.74,35.43,32.90,34.65,11584900,29.02
3270 
2001-08-09,33.66,34.39,33.40,34.20,7972400,28.65
3271 
2001-08-08,35.05,35.89,33.51,33.66,11152100,28.19
3272 
2001-08-07,36.00,36.10,34.70,35.45,9882800,29.69
3273 
2001-08-06,36.25,37.25,36.15,36.74,5287100,30.77
3274 
2001-08-03,38.00,38.15,37.15,37.50,6480200,31.41
3275 
2001-08-02,37.60,38.50,37.40,38.15,14816900,31.96
3276 
2001-08-01,36.39,37.40,36.10,36.63,14927700,30.68
3277 
2001-07-31,35.20,35.95,34.30,34.50,7586500,28.90
3278 
2001-07-30,35.70,35.87,34.71,34.95,7961000,29.27
3279 
2001-07-27,33.50,35.70,33.50,34.85,13906300,29.19
3280 
2001-07-26,31.15,34.25,31.10,33.82,12508000,28.31
3281 
2001-07-25,30.10,31.73,29.48,31.61,18475700,26.46
3282 
2001-07-24,30.05,32.24,29.90,30.20,15440100,25.28
3283 
2001-07-23,31.62,32.14,30.35,30.80,5260700,25.78
3284 
2001-07-20,31.05,32.50,30.98,31.51,5917300,26.38
3285 
2001-07-19,31.90,33.10,31.63,32.76,9816900,27.42
3286 
2001-07-18,31.60,31.95,29.98,30.10,7513600,25.20
3287 
2001-07-17,30.60,32.00,30.15,31.72,11221700,26.55
3288 
2001-07-16,33.05,33.35,31.25,31.54,6846100,26.40
3289 
2001-07-13,33.00,34.30,32.22,33.20,8849000,27.79
3290 
2001-07-12,31.50,33.49,31.40,33.14,10906400,27.74
3291 
2001-07-11,29.50,30.89,29.45,30.05,9538700,25.15
3292 
2001-07-10,29.35,30.76,29.25,29.65,9250700,24.82
3293 
2001-07-09,29.21,29.79,28.89,29.40,5814600,24.61
3294 
2001-07-06,30.25,30.50,29.04,29.25,6704400,24.48
3295 
2001-07-05,32.32,32.51,31.02,31.36,5675600,26.25
3296 
2001-07-03,32.79,32.79,32.13,32.32,4193300,27.05
3297 
2001-07-02,32.00,33.79,31.99,32.83,8184200,27.48
3298 
2001-06-29,32.41,34.01,31.50,31.90,13360100,26.70
3299 
2001-06-28,31.50,32.44,31.50,31.72,10325900,26.55
3300 
2001-06-27,30.70,31.40,30.06,30.91,7111300,25.87
3301 
2001-06-26,30.00,31.72,29.00,30.91,6915100,25.87
3302 
2001-06-25,30.80,30.90,29.77,30.85,5960700,25.82
3303 
2001-06-22,30.40,31.24,30.00,30.30,7779000,25.36
3304 
2001-06-21,29.90,30.69,29.26,30.40,8423900,25.45
3305 
2001-06-20,28.65,30.19,28.25,29.95,14956300,25.07
3306 
2001-06-19,32.74,32.95,29.10,29.60,11495500,24.78
3307 
2001-06-18,32.25,32.98,31.00,31.13,5820400,26.06
3308 
2001-06-15,30.65,32.95,30.48,32.14,10887000,26.90
3309 
2001-06-14,33.50,33.75,31.50,31.51,11356300,26.38
3310 
2001-06-13,35.50,35.79,34.01,34.02,6454700,28.48
3311 
2001-06-12,34.67,35.25,33.10,34.90,18203000,29.21
3312 
2001-06-11,37.95,37.95,36.40,36.81,4697100,30.81
3313 
2001-06-08,39.00,39.30,37.58,38.07,6586500,31.87
3314 
2001-06-07,35.10,39.39,35.10,39.39,11978300,32.97
3315 
2001-06-06,35.96,36.30,34.75,35.51,5926100,29.72
3316 
2001-06-05,34.51,36.50,34.51,35.99,7094100,30.13
3317 
2001-06-04,34.30,34.80,33.50,34.25,4738600,28.67
3318 
2001-06-01,34.67,35.04,33.50,34.25,7778100,28.67
3319 
2001-05-31,33.11,34.69,33.11,34.12,8670500,28.56
3320 
2001-05-30,36.00,36.00,32.70,33.09,13332900,27.70
3321 
2001-05-29,37.80,37.90,36.25,36.55,7063400,30.59
3322 
2001-05-25,38.75,38.88,37.62,37.85,5668900,31.68
3323 
2001-05-24,39.59,40.00,37.52,38.41,8899200,32.15
3324 
2001-05-23,41.00,41.21,39.58,39.58,6023100,33.13
3325 
2001-05-22,42.40,42.91,41.02,41.31,9636300,34.58
3326 
2001-05-21,39.96,42.10,39.80,41.86,11854900,35.04
3327 
2001-05-18,39.80,40.00,38.40,39.71,8638600,33.24
3328 
2001-05-17,39.10,40.11,38.80,39.80,8262700,33.31
3329 
2001-05-16,36.55,38.91,36.50,38.50,7624900,32.23
3330 
2001-05-15,36.78,37.82,36.37,37.03,5579800,31.00
3331 
2001-05-14,37.00,37.15,36.08,36.79,4329700,30.80
3332 
2001-05-11,37.78,38.22,37.12,37.47,4372600,31.36
3333 
2001-05-10,39.00,39.00,37.75,37.78,6997000,31.62
3334 
2001-05-09,38.30,38.39,37.00,37.55,8992900,31.43
3335 
2001-05-08,39.70,39.92,38.50,39.10,5400900,32.73
3336 
2001-05-07,38.25,39.50,37.80,38.43,7051600,32.17
3337 
2001-05-04,37.97,37.97,36.49,37.85,9253700,31.68
3338 
2001-05-03,38.25,38.64,37.71,37.97,9237800,31.78
3339 
2001-05-02,40.00,41.00,39.50,39.95,10145900,33.44
3340 
2001-05-01,38.70,39.64,38.06,39.57,9396700,33.12
3341 
2001-04-30,37.95,39.98,37.55,38.70,11470700,32.39
3342 
2001-04-27,35.95,37.24,35.50,36.98,8286000,30.95
3343 
2001-04-26,35.04,36.10,34.10,34.50,9501800,28.88
3344 
2001-04-25,35.00,36.20,34.50,35.05,9703900,29.32
3345 
2001-04-24,35.90,37.20,34.45,34.45,8886300,28.82
3346 
2001-04-23,37.00,37.00,34.90,35.68,9255700,29.85
3347 
2001-04-20,38.00,39.18,36.70,37.50,12010400,31.37
3348 
2001-04-19,37.00,38.91,35.95,38.81,12315600,32.47
3349 
2001-04-18,34.99,38.50,34.95,36.14,24527000,30.23
3350 
2001-04-17,32.00,36.25,32.00,34.00,14859900,28.44
3351 
2001-04-16,34.20,34.40,32.15,33.01,9501400,27.61
3352 
2001-04-12,33.05,36.00,32.36,35.45,14204600,29.66
3353 
2001-04-11,34.00,35.75,32.51,34.00,23798600,28.44
3354 
2001-04-10,27.40,30.20,27.39,29.60,14792200,24.76
3355 
2001-04-09,28.50,28.51,26.26,27.51,10508500,23.01
3356 
2001-04-06,30.05,30.19,27.50,28.26,14106200,23.64
3357 
2001-04-05,30.00,31.69,29.36,31.15,12284000,26.06
3358 
2001-04-04,27.50,29.49,27.00,27.69,14922200,23.16
3359 
2001-04-03,28.25,28.40,26.40,27.50,16190300,23.01
3360 
2001-04-02,31.60,31.85,27.98,28.35,15161700,23.72
3361 
2001-03-30,31.50,33.00,30.14,30.98,12090400,25.92
3362 
2001-03-29,31.90,33.49,30.50,31.42,13163200,26.28
3363 
2001-03-28,35.89,36.00,32.00,32.48,17701700,27.17
3364 
2001-03-27,36.17,36.95,35.00,36.25,15508500,30.32
3365 
2001-03-26,38.50,38.50,34.97,36.50,14307100,30.53
3366 
2001-03-23,39.54,39.58,36.01,38.81,16215400,32.47
3367 
2001-03-22,35.15,38.51,34.41,37.87,17220700,31.68
3368 
2001-03-21,32.50,34.78,30.70,34.02,13260900,28.46
3369 
2001-03-20,32.70,34.96,31.72,32.25,11430800,26.98
3370 
2001-03-19,31.35,33.31,30.46,32.51,10163300,27.20
3371 
2001-03-16,30.89,33.00,30.80,31.35,10729200,26.23
3372 
2001-03-15,33.90,33.90,31.11,31.48,9395200,26.33
3373 
2001-03-14,30.90,33.50,30.50,31.51,9946200,26.36
3374 
2001-03-13,31.30,33.31,31.02,32.81,11610400,27.45
3375 
2001-03-12,31.00,32.95,30.17,31.10,14467600,26.02
3376 
2001-03-09,33.75,33.76,32.25,32.75,10589900,27.40
3377 
2001-03-08,34.60,35.25,34.50,34.80,7530500,29.11
3378 
2001-03-07,36.10,36.32,34.06,34.76,10558200,29.08
3379 
2001-03-06,36.80,37.40,36.00,36.10,11763600,30.20
3380 
2001-03-05,35.00,36.03,34.00,34.70,9584800,29.03
3381 
2001-03-02,31.70,36.60,31.40,35.06,18867500,29.33
3382 
2001-03-01,29.00,32.80,28.60,32.40,12942000,27.10
3383 
2001-02-28,30.40,31.40,29.00,29.55,13026400,24.72
3384 
2001-02-27,29.40,32.00,29.28,30.00,13832100,25.10
3385 
2001-02-26,30.40,30.70,29.00,29.15,13686700,24.39
3386 
2001-02-23,32.00,32.00,28.25,30.15,22125500,25.22
3387 
2001-02-22,34.45,34.47,31.50,32.70,21758800,27.36
3388 
2001-02-21,33.50,35.20,33.44,34.25,14892400,28.65
3389 
2001-02-20,37.00,37.02,34.10,34.50,12912600,28.86
3390 
2001-02-16,37.80,38.50,36.26,36.60,15726800,30.62
3391 
2001-02-15,40.15,41.75,39.76,40.66,12504900,34.01
3392 
2001-02-14,37.41,39.75,36.90,38.75,10810900,32.42
3393 
2001-02-13,37.71,38.50,37.33,37.41,8611600,31.30
3394 
2001-02-12,37.20,38.61,36.00,37.70,11882200,31.54
3395 
2001-02-09,38.75,38.76,37.00,37.33,14012800,31.23
3396 
2001-02-08,39.80,40.85,38.75,38.75,12950200,32.42
3397 
2001-02-07,40.75,41.97,38.60,39.00,15091600,32.63
3398 
2001-02-06,41.49,42.35,41.00,41.01,7402900,34.31
3399 
2001-02-05,42.02,42.88,40.05,41.01,10462800,34.31
3400 
2001-02-02,44.45,44.99,43.06,43.08,7070500,36.04
3401 
2001-02-01,44.00,44.95,42.63,43.71,7234300,36.57
3402 
2001-01-31,44.20,45.97,43.80,43.80,10300900,36.64
3403 
2001-01-30,43.20,45.30,43.20,44.73,10951500,37.42
3404 
2001-01-29,41.50,44.05,40.02,43.95,14015600,36.77
3405 
2001-01-26,41.25,41.75,40.62,41.50,12559800,34.70
3406 
2001-01-25,43.12,43.50,42.06,42.06,10686000,35.17
3407 
2001-01-24,45.31,45.75,43.00,43.50,16363200,36.37
3408 
2001-01-23,45.38,46.00,44.00,45.00,30667100,37.63
3409 
2001-01-22,49.38,49.81,47.00,48.56,9522400,40.60
3410 
2001-01-19,51.94,52.50,49.75,50.31,13487900,42.07
3411 
2001-01-18,49.75,51.69,48.38,51.25,11893300,42.85
3412 
2001-01-17,49.75,51.88,48.88,50.56,15461900,42.28
3413 
2001-01-16,48.00,48.00,46.12,47.69,7543300,39.87
3414 
2001-01-12,49.00,49.12,47.06,47.88,10038500,40.03
3415 
2001-01-11,45.38,49.62,45.12,49.62,11842400,41.49
3416 
2001-01-10,44.06,46.75,43.62,46.44,10323900,38.83
3417 
2001-01-09,45.00,45.38,43.69,44.75,15945000,37.42
3418 
2001-01-08,47.31,47.31,44.94,47.00,10807800,39.30
3419 
2001-01-05,52.06,52.06,46.69,47.31,12625400,39.56
3420 
2001-01-04,50.19,54.69,48.94,52.06,19354800,43.53
3421 
2001-01-03,44.50,50.56,42.56,50.25,15317700,42.02
3422 
2001-01-02,46.62,48.81,46.00,46.31,8293000,38.72
3423 
2000-12-29,49.06,50.00,46.75,47.38,8103300,39.61
3424 
2000-12-28,49.62,50.38,48.62,49.75,8698700,41.60
3425 
2000-12-27,46.00,50.00,46.00,50.00,12181500,41.81
3426 
2000-12-26,48.12,48.50,46.12,46.75,5105800,39.09
3427 
2000-12-22,45.00,48.50,44.94,47.62,8278600,39.82
3428 
2000-12-21,42.94,46.62,41.75,43.88,11434400,36.69
3429 
2000-12-20,46.50,46.62,42.38,43.00,12225600,35.95
3430 
2000-12-19,48.00,52.25,47.25,48.00,12196200,40.13
3431 
2000-12-18,48.50,49.00,47.19,47.75,6877100,39.93
3432 
2000-12-15,47.00,48.38,45.88,47.00,11816900,39.30
3433 
2000-12-14,48.88,50.88,48.50,49.25,8912500,41.18
3434 
2000-12-13,51.38,52.25,48.00,48.00,11498300,40.13
3435 
2000-12-12,51.25,53.25,50.38,52.81,8769500,44.16
3436 
2000-12-11,49.56,53.00,48.94,51.88,11301700,43.37
3437 
2000-12-08,47.25,50.00,46.00,49.50,17838500,41.39
3438 
2000-12-07,44.50,44.81,39.81,42.88,10991300,35.85
3439 
2000-12-06,45.69,47.50,45.00,46.31,11285900,38.72
3440 
2000-12-05,40.25,46.44,40.25,45.69,13779100,38.20
3441 
2000-12-04,38.00,41.06,37.94,39.62,10048200,33.13
3442 
2000-12-01,37.94,39.88,36.75,37.81,14051100,31.62
3443 
2000-11-30,37.00,38.06,36.69,37.31,17461200,31.20
3444 
2000-11-29,40.56,40.56,38.56,39.06,15402800,32.66
3445 
2000-11-28,44.94,45.19,39.81,40.50,12886600,33.86
3446 
2000-11-27,46.50,46.56,44.06,44.25,12958900,37.00
3447 
2000-11-24,42.75,44.50,42.50,44.00,4225100,36.79
3448 
2000-11-22,41.94,43.50,41.50,41.69,8664000,34.86
3449 
2000-11-21,42.81,43.31,41.56,41.94,7267200,35.07
3450 
2000-11-20,43.25,44.00,41.00,42.31,10104500,35.38
3451 
2000-11-17,46.56,46.56,42.25,43.75,9742800,36.58
3452 
2000-11-16,46.88,47.50,46.06,46.50,11141000,38.88
3453 
2000-11-15,47.00,48.88,46.25,48.00,10794000,40.13
3454 
2000-11-14,44.50,47.44,43.50,45.69,12035500,38.20
3455 
2000-11-13,38.50,43.19,38.38,42.31,13502600,35.38
3456 
2000-11-10,40.12,40.19,38.75,38.75,9313300,32.40
3457 
2000-11-09,41.06,42.00,39.44,41.88,13240800,35.01
3458 
2000-11-08,44.94,45.62,42.06,42.31,7519400,35.38
3459 
2000-11-07,46.69,46.69,44.66,44.94,7474700,37.57
3460 
2000-11-06,47.00,47.75,46.25,46.38,5851900,38.78
3461 
2000-11-03,48.12,48.12,46.31,46.62,5704300,38.98
3462 
2000-11-02,48.19,48.38,46.00,47.50,11247400,39.72
3463 
2000-11-01,47.75,48.06,45.50,46.75,9724800,39.09
3464 
2000-10-31,47.50,50.06,47.44,49.06,11319900,41.02
3465 
2000-10-30,44.88,47.25,44.81,46.69,8284700,39.04
3466 
2000-10-27,46.00,46.00,43.62,44.69,7959200,37.36
3467 
2000-10-26,42.62,44.81,40.94,44.25,12768800,36.98
3468 
2000-10-25,44.50,44.81,42.12,42.62,12586200,35.62
3469 
2000-10-24,48.31,48.44,45.12,45.88,12907400,38.34
3470 
2000-10-23,49.25,51.50,48.12,48.88,13472000,40.85
3471 
2000-10-20,44.75,49.88,44.19,47.50,15330900,39.70
3472 
2000-10-19,44.75,46.38,43.25,45.75,25188400,38.23
3473 
2000-10-18,37.00,39.88,35.00,36.88,27928100,30.82
3474 
2000-10-17,43.56,43.56,38.88,40.19,14058000,33.59
3475 
2000-10-16,45.75,46.00,43.06,43.56,9937500,36.41
3476 
2000-10-13,39.56,46.25,39.50,44.50,16335000,37.19
3477 
2000-10-12,43.06,43.12,39.12,39.56,16921700,33.06
3478 
2000-10-11,40.38,42.50,38.44,41.81,27419500,34.94
3479 
2000-10-10,44.25,44.75,41.94,43.25,12301900,36.15
3480 
2000-10-09,47.00,47.12,43.06,45.38,9857300,37.92
3481 
2000-10-06,48.25,49.88,45.75,46.88,9927100,39.17
3482 
2000-10-05,50.00,50.12,47.75,48.81,12253800,40.79
3483 
2000-10-04,48.81,50.75,48.75,50.75,10553400,42.41
3484 
2000-10-03,51.50,51.50,48.25,48.75,7995900,40.74
3485 
2000-10-02,49.19,51.56,48.38,50.00,12730500,41.79
3486 
2000-09-29,47.50,48.56,46.81,47.50,9547800,39.70
3487 
2000-09-28,48.44,49.25,47.00,47.00,13550700,39.28
3488 
2000-09-27,50.50,50.88,46.50,48.38,16335900,40.43
3489 
2000-09-26,51.31,52.50,47.88,49.06,19344800,41.00
3490 
2000-09-25,57.31,57.81,51.00,52.00,13266700,43.46
3491 
2000-09-22,54.00,57.00,53.81,57.00,13919700,47.64
3492 
2000-09-21,58.88,59.31,52.50,53.88,9328900,45.02
3493 
2000-09-20,62.50,63.62,58.81,60.00,15424700,50.14
3494 
2000-09-19,59.12,64.12,58.12,63.69,12746300,53.23
3495 
2000-09-18,60.00,62.06,58.06,59.19,8386900,49.46
3496 
2000-09-15,59.88,59.88,58.22,59.00,9535300,49.31
3497 
2000-09-14,58.50,60.50,58.25,60.12,10749700,50.25
3498 
2000-09-13,56.31,58.12,55.56,57.00,9403400,47.64
3499 
2000-09-12,58.56,59.44,56.69,57.25,8247700,47.85
3500 
2000-09-11,57.94,59.75,56.44,58.00,10534200,48.47
3501 
2000-09-08,61.88,61.88,57.31,58.62,15473500,48.99
3502 
2000-09-07,62.62,64.25,60.50,61.50,10982800,51.40
3503 
2000-09-06,65.06,66.00,62.00,62.88,10993800,52.55
3504 
2000-09-05,67.06,67.06,65.62,66.00,5182100,55.16
3505 
2000-09-01,68.44,68.62,66.56,67.00,6724300,55.99
3506 
2000-08-31,66.06,68.00,66.06,66.75,6629500,55.79
3507 
2000-08-30,66.88,67.19,65.44,66.94,6414600,55.94
3508 
2000-08-29,67.88,68.31,66.81,67.06,7354300,56.05
3509 
2000-08-28,67.38,69.38,66.88,69.38,6283900,57.98
3510 
2000-08-25,69.44,69.69,66.94,67.12,7796600,56.10
3511 
2000-08-24,68.50,70.62,68.12,69.62,18899900,58.19
3512 
2000-08-23,65.12,67.88,65.12,67.88,9463200,56.73
3513 
2000-08-22,67.50,67.50,65.00,65.38,10647500,54.64
3514 
2000-08-21,70.62,70.75,66.19,67.75,9478300,56.62
3515 
2000-08-18,69.12,71.00,69.00,70.62,10660600,59.02
3516 
2000-08-17,66.56,68.56,65.50,67.50,8400500,56.41
3517 
2000-08-16,66.94,68.88,66.00,66.50,12801100,55.58
3518 
2000-08-15,65.50,67.50,65.25,66.50,14482800,55.58
3519 
2000-08-14,59.88,64.00,58.81,63.50,10750600,53.07
3520 
2000-08-11,59.00,59.55,56.00,57.25,8302100,47.85
3521 
2000-08-10,61.00,61.25,58.38,60.50,5979700,50.56
3522 
2000-08-09,61.00,62.25,60.00,60.00,7749800,50.14
3523 
2000-08-08,57.69,61.25,57.31,59.88,8726800,50.04
3524 
2000-08-07,55.38,59.00,54.88,58.50,9339200,48.89
3525 
2000-08-04,59.00,59.00,53.81,55.25,10308000,46.17
3526 
2000-08-03,58.00,58.00,53.00,55.75,16528200,46.59
3527 
2000-08-02,57.88,59.75,56.19,57.00,8061900,47.64
3528 
2000-08-01,59.81,59.81,57.25,58.00,7507500,48.47
3529 
2000-07-31,59.38,60.44,58.31,59.50,11878400,49.73
3530 
2000-07-28,58.50,58.94,55.88,57.50,15331200,48.05
3531 
2000-07-27,57.50,60.00,56.50,57.06,22040800,47.69
3532 
2000-07-26,66.56,66.62,62.25,64.06,12375200,53.52
3533 
2000-07-25,68.75,70.38,66.38,67.06,14329200,56.03
3534 
2000-07-24,62.75,68.88,62.06,68.00,13576000,56.81
3535 
2000-07-21,65.50,65.88,61.50,63.50,15965900,53.05
3536 
2000-07-20,67.50,69.38,65.56,67.75,8237200,56.60
3537 
2000-07-19,70.50,70.50,67.00,67.25,6282000,56.18
3538 
2000-07-18,73.00,73.00,69.94,70.56,6575100,58.95
3539 
2000-07-17,72.94,74.50,70.75,73.50,7907600,61.41
3540 
2000-07-14,71.00,73.00,69.75,72.50,6702000,60.57
3541 
2000-07-13,68.50,72.44,67.88,70.88,10993100,59.21
3542 
2000-07-12,67.50,68.00,66.06,68.00,7792000,56.81
3543 
2000-07-11,67.75,69.50,64.94,68.00,8054800,56.81
3544 
2000-07-10,68.50,69.94,67.56,68.00,5728000,56.81
3545 
2000-07-07,68.25,70.44,67.88,69.00,9242400,57.65
3546 
2000-07-06,65.88,67.31,64.56,67.00,11724900,55.98
3547 
2000-07-05,64.25,66.00,63.75,65.75,15001800,54.93
3548 
2000-07-03,69.00,69.75,68.56,69.00,3797100,57.65
3549 
2000-06-30,69.44,71.50,68.19,68.69,8848800,57.39
3550 
2000-06-29,71.00,73.62,67.94,69.00,9523500,57.65
3551 
2000-06-28,73.75,74.44,71.25,71.62,8286300,59.84
3552 
2000-06-27,74.75,74.75,71.75,71.75,7373300,59.94
3553 
2000-06-26,75.00,76.12,73.00,74.75,9962900,62.45
3554 
2000-06-23,79.50,79.50,74.00,75.75,13886900,63.29
3555 
2000-06-22,82.25,85.38,79.25,81.62,16771500,68.19
3556 
2000-06-21,86.00,88.00,80.00,82.00,5574800,68.51
3557 
2000-06-20,87.31,90.00,86.00,86.88,7393300,72.58
3558 
2000-06-19,80.88,88.88,80.88,87.75,6370800,73.31
3559 
2000-06-16,78.50,82.00,78.50,82.00,5308600,68.51
3560 
2000-06-15,81.62,83.00,78.50,80.50,6712800,67.25
3561 
2000-06-14,83.50,85.00,81.56,81.88,6662500,68.40
3562 
2000-06-13,80.50,83.25,78.56,83.25,5631000,69.55
3563 
2000-06-12,83.00,83.62,78.12,79.12,5086700,66.11
3564 
2000-06-09,83.62,85.00,81.94,83.75,4066900,69.97
3565 
2000-06-08,84.00,84.75,80.88,81.75,4744700,68.30
3566 
2000-06-07,82.00,84.25,78.94,82.88,5388300,69.24
3567 
2000-06-06,84.06,85.25,80.00,80.50,5502700,67.25
3568 
2000-06-05,83.75,85.50,80.50,84.00,5341600,70.18
3569 
2000-06-02,83.00,89.00,82.50,85.69,11159600,71.59
3570 
2000-06-01,74.38,78.62,73.88,78.12,6912700,65.27
3571 
2000-05-31,72.50,73.38,70.25,72.25,7722100,60.36
3572 
2000-05-30,70.00,72.62,68.75,72.25,6134700,60.36
3573 
2000-05-26,68.00,69.19,65.06,67.00,4726600,55.98
3574 
2000-05-25,71.75,73.56,69.38,70.00,9748900,58.48
3575 
2000-05-24,64.12,69.44,60.12,68.38,9135500,57.12
3576 
2000-05-23,68.00,68.75,64.00,64.00,6087000,53.47
3577 
2000-05-22,137.56,138.25,129.12,133.75,13305400,55.87
3578 
2000-05-19,142.00,143.00,135.75,139.50,9401800,58.27
3579 
2000-05-18,145.88,147.88,142.75,145.06,6360000,60.60
3580 
2000-05-17,147.62,151.00,143.06,144.88,8821200,60.52
3581 
2000-05-16,146.12,149.00,142.88,147.88,7119600,61.77
3582 
2000-05-15,140.75,144.50,135.25,142.69,7233400,59.60
3583 
2000-05-12,142.88,146.25,139.50,141.25,8086000,59.00
3584 
2000-05-11,131.75,141.12,131.00,140.00,9575200,58.48
3585 
2000-05-10,139.00,139.00,129.00,132.88,14795800,55.51
3586 
2000-05-09,146.81,149.00,138.88,141.31,11576400,59.03
3587 
2000-05-08,154.94,155.44,146.00,146.81,6999000,61.33
3588 
2000-05-05,157.50,160.44,152.88,153.81,7486400,64.25
3589 
2000-05-04,152.50,156.88,149.06,155.50,8952400,64.96
3590 
2000-05-03,155.50,157.88,145.44,151.81,8063800,63.42
3591 
2000-05-02,157.81,164.50,155.50,155.50,8252200,64.96
3592 
2000-05-01,163.75,165.44,157.12,160.00,8312600,66.84
3593 
2000-04-28,162.00,168.75,162.00,162.88,9997600,68.04
3594 
2000-04-27,146.75,162.88,146.00,159.50,9612200,66.63
3595 
2000-04-26,155.00,155.94,147.75,149.00,7174800,62.22
3596 
2000-04-25,147.38,152.00,145.62,152.00,8429400,63.48
3597 
2000-04-24,142.00,145.56,139.75,141.25,8591800,58.99
3598 
2000-04-20,145.00,148.94,143.62,145.00,8532400,60.55
3599 
2000-04-19,150.00,153.00,142.62,143.00,11299800,59.72
3600 
2000-04-18,145.62,150.00,137.00,150.00,21243200,62.64
3601 
2000-04-17,130.75,159.00,130.75,149.00,16798400,62.22
3602 
2000-04-14,139.12,141.81,129.56,139.00,15033800,58.05
3603 
2000-04-13,141.62,149.75,137.25,141.88,12616200,59.25
3604 
2000-04-12,150.50,153.75,138.50,140.50,12635400,58.67
3605 
2000-04-11,152.00,155.88,146.06,150.00,13802800,62.64
3606 
2000-04-10,167.50,169.00,155.25,156.38,7877200,65.30
3607 
2000-04-07,164.00,166.62,160.75,166.50,7803000,69.53
3608 
2000-04-06,156.00,162.00,154.25,160.00,10249800,66.82
3609 
2000-04-05,145.94,160.19,142.38,150.00,15996000,62.64
3610 
2000-04-04,151.00,153.25,128.25,145.75,24174800,60.87
3611 
2000-04-03,160.00,160.56,149.75,150.75,11295600,62.95
3612 
2000-03-31,165.00,167.00,157.00,160.00,13718400,66.82
3613 
2000-03-30,170.81,171.00,155.00,163.12,12646200,68.12
3614 
2000-03-29,178.00,179.00,168.50,170.81,10445400,71.33
3615 
2000-03-28,180.50,180.88,175.50,178.88,8277600,74.70
3616 
2000-03-27,176.00,183.44,176.00,180.94,8098200,75.56
3617 
2000-03-24,176.25,184.94,172.00,176.56,10100800,73.73
3618 
2000-03-23,178.00,182.88,172.50,174.25,8781800,72.77
3619 
2000-03-22,174.00,180.50,167.75,178.00,9254600,74.33
3620 
2000-03-21,167.00,172.50,161.88,171.25,7923400,71.52
3621 
2000-03-20,170.00,175.19,164.50,167.12,8981800,69.79
3622 
2000-03-17,160.00,170.75,158.12,169.88,12554600,70.94
3623 
2000-03-16,150.12,161.94,143.81,160.00,15793800,66.82
3624 
2000-03-15,157.50,157.50,146.00,147.00,18261000,61.39
3625 
2000-03-14,174.00,176.38,153.12,156.50,12852600,65.36
3626 
2000-03-13,173.50,178.75,171.00,171.75,8810600,71.72
3627 
2000-03-10,180.38,184.00,173.50,180.75,8506000,75.48
3628 
2000-03-09,172.00,180.94,167.62,180.00,9660000,75.17
3629 
2000-03-08,180.00,180.25,168.31,172.00,12086200,71.83
3630 
2000-03-07,187.50,187.94,175.62,180.00,10917000,75.17
3631 
2000-03-06,192.25,199.56,181.50,186.00,12745000,77.68
3632 
2000-03-03,178.00,188.12,178.00,187.62,13211200,78.35
3633 
2000-03-02,164.06,175.38,160.00,173.00,11208200,72.25
3634 
2000-03-01,167.44,170.00,157.75,164.38,10125800,68.64
3635 
2000-02-29,157.00,169.69,157.00,166.12,11302200,69.38
3636 
2000-02-28,153.25,157.50,146.00,155.88,12205400,65.09
3637 
2000-02-25,157.38,160.75,152.75,153.25,9430200,64.00
3638 
2000-02-24,149.00,159.00,148.62,157.75,13451600,65.88
3639 
2000-02-23,148.81,153.12,144.50,147.12,11989800,61.44
3640 
2000-02-22,142.00,150.00,137.50,149.00,15547200,62.22
3641 
2000-02-18,145.00,145.00,134.00,134.00,9154600,55.96
3642 
2000-02-17,135.94,145.00,135.94,143.00,8459800,59.72
3643 
2000-02-16,135.88,139.75,135.31,135.75,8574000,56.69
3644 
2000-02-15,134.62,135.81,130.25,134.94,7677600,56.35
3645 
2000-02-14,138.75,139.25,132.00,134.62,8250200,56.22
3646 
2000-02-11,143.00,143.25,136.00,137.62,8288600,57.47
3647 
2000-02-10,140.62,145.00,138.00,145.00,6801800,60.55
3648 
2000-02-09,139.12,143.12,138.12,140.88,9807600,58.83
3649 
2000-02-08,135.12,139.62,134.75,138.88,7639600,58.00
3650 
2000-02-07,131.25,135.44,131.25,134.50,7854400,56.17
3651 
2000-02-04,131.75,139.00,130.25,132.00,11947600,55.12
3652 
2000-02-03,121.00,134.50,120.56,134.00,14903400,55.96
3653 
2000-02-02,115.38,120.50,114.44,119.38,10920800,49.85
3654 
2000-02-01,107.62,113.38,105.88,113.12,7616600,47.24
3655 
2000-01-31,106.94,108.00,102.00,107.75,9603000,45.00
3656 
2000-01-28,112.06,113.25,104.94,107.12,9993400,44.74
3657 
2000-01-27,112.25,116.50,109.69,113.00,9990800,47.19
3658 
2000-01-26,113.31,113.50,109.88,112.50,8639600,46.96
3659 
2000-01-25,112.88,117.25,111.12,113.88,15104800,47.54
3660 
2000-01-24,114.50,117.50,108.00,110.88,10265000,46.28
3661 
2000-01-21,114.75,115.12,109.94,110.80,8594600,46.25
3662 
2000-01-20,112.00,115.06,110.81,112.88,9374600,47.12
3663 
2000-01-19,111.94,112.00,109.38,109.50,6658400,45.71
3664 
2000-01-18,105.00,111.38,105.00,110.38,8800800,46.08
3665 
2000-01-14,104.88,108.12,104.75,107.88,8829000,45.03
3666 
2000-01-13,102.50,103.81,98.62,102.38,6548200,42.74
3667 
2000-01-12,99.25,103.06,98.44,101.00,6697600,42.16
3668 
2000-01-11,100.50,102.88,98.56,99.50,7636400,41.54
3669 
2000-01-10,98.44,101.25,97.50,100.44,9371200,41.93
3670 
2000-01-07,92.56,95.12,91.38,94.00,12938800,39.24
3671 
2000-01-06,96.38,97.50,90.50,93.50,11758400,39.03
3672 
2000-01-05,98.50,99.25,95.62,96.12,12142400,40.13
3673 
2000-01-04,101.50,101.62,97.75,98.50,7952400,41.12
3674 
2000-01-03,99.50,103.88,96.12,102.88,10815600,42.94